The closing price for Reliance Steel & Aluminum (RS) in 2021 was $155.17, on December 31, 2021. It was up 35.5% for the year. The latest price is $319.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $154.55 | $156.03 | $152.75 | $155.17 | 152,713 |
December 30 2021 | $156.53 | $157.18 | $154.02 | $154.45 | 137,755 |
December 29 2021 | $153.68 | $156.00 | $153.42 | $155.53 | 104,643 |
December 28 2021 | $153.38 | $154.70 | $153.01 | $154.35 | 135,072 |
December 27 2021 | $151.31 | $154.31 | $149.63 | $154.13 | 193,244 |
December 23 2021 | $151.25 | $152.33 | $150.29 | $151.77 | 197,540 |
December 22 2021 | $149.02 | $151.25 | $147.88 | $150.89 | 196,521 |
December 21 2021 | $147.67 | $149.24 | $147.33 | $148.66 | 196,796 |
December 20 2021 | $150.98 | $150.99 | $145.00 | $146.77 | 295,241 |
December 17 2021 | $150.33 | $153.41 | $149.12 | $152.31 | 707,430 |
December 16 2021 | $150.48 | $154.59 | $148.82 | $151.01 | 333,267 |
December 15 2021 | $148.77 | $149.02 | $145.58 | $148.60 | 282,690 |
December 14 2021 | $150.17 | $153.00 | $149.63 | $150.09 | 367,006 |
December 13 2021 | $152.55 | $152.55 | $149.07 | $149.68 | 438,761 |
December 10 2021 | $152.05 | $152.05 | $149.45 | $151.29 | 232,972 |
December 09 2021 | $148.88 | $151.16 | $147.35 | $150.04 | 243,185 |
December 08 2021 | $151.33 | $151.71 | $149.42 | $150.17 | 204,149 |
December 07 2021 | $149.37 | $152.69 | $149.37 | $150.32 | 286,049 |
December 06 2021 | $145.53 | $148.15 | $144.22 | $147.26 | 405,341 |
December 03 2021 | $147.03 | $148.58 | $143.30 | $144.81 | 334,482 |
December 02 2021 | $144.38 | $149.26 | $143.74 | $146.73 | 324,749 |
December 01 2021 | $144.32 | $148.42 | $142.88 | $142.96 | 400,975 |
November 30 2021 | $149.38 | $150.01 | $141.67 | $142.17 | 621,871 |
November 29 2021 | $152.86 | $153.02 | $149.54 | $150.01 | 306,245 |
November 26 2021 | $148.95 | $152.68 | $148.05 | $151.32 | 148,811 |
Daily pricing data for Reliance Steel & Aluminum dates back to 9/16/1994, and may be incomplete.
