Reliance Steel & Aluminum Co. Common Stock (DE)のデータ

Reliance Steel & Aluminum Co. Common Stock (DE)の基本情報

名前 Reliance Steel & Aluminum Co. Common Stock (DE)
ティッカー RS
国 United States
上場年 1994.0
セクター Basic Industries

Reliance Steel & Aluminum Co. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 128.08 125.97 126.38 127.49 288300.0 127.49
2021-02-12 125.77 123.48 123.95 125.59 160700.0 125.59
2021-02-11 124.69 122.61 123.94 124.34 230200.0 124.34
2021-02-10 125.99 123.76 125.69 123.85 187800.0 123.85
2021-02-09 125.27 123.21 124.19 124.83 401200.0 124.83
2021-02-08 126.31 123.73 125.4 124.53 288000.0 124.53
2021-02-05 126.16 123.53 125.42 123.74 328500.0 123.74
2021-02-04 124.21 121.19 122.57 123.92 256200.0 123.92
2021-02-03 122.45 120.9 121.01 122.1 241200.0 122.1
2021-02-02 121.01 118.78 119.58 120.86 312900.0 120.86
2021-02-01 119.56 116.19 117.85 119.18 323600.0 119.18
2021-01-29 118.01 114.26 117.82 116.08 565500.0 116.08
2021-01-28 121.55 116.71 121.23 117.58 477400.0 117.58
2021-01-27 121.96 117.93 121.16 119.34 468400.0 119.34
2021-01-26 126.61 122.59 126.61 122.7 386600.0 122.7
2021-01-25 126.67 124.4 126.67 125.66 411000.0 125.66
2021-01-22 126.51 123.86 124.39 126.22 290000.0 126.22
2021-01-21 128.66 125.24 128.5 125.41 375600.0 125.41
2021-01-20 129.61 127.0 128.88 128.44 275800.0 128.44
2021-01-19 129.55 127.5 128.62 128.18 379000.0 128.18
2021-01-15 130.03 126.68 129.61 127.63 322300.0 127.63
2021-01-14 134.36 131.42 133.57 131.94 458100.0 131.94
2021-01-13 134.28 130.26 134.28 132.12 282800.0 132.12
2021-01-12 135.33 130.88 132.25 135.21 420400.0 135.21
2021-01-11 133.63 128.34 129.06 132.25 305500.0 132.25
2021-01-08 132.0 129.2 130.34 131.29 591500.0 131.29
2021-01-07 134.02 130.74 132.18 132.44 637800.0 132.44
2021-01-06 131.62 126.38 126.38 131.04 748800.0 131.04
2021-01-05 124.06 119.72 119.72 123.14 351700.0 123.14
2021-01-04 123.92 118.69 121.78 119.71 266000.0 119.71
2020-12-31 120.63 118.35 119.65 119.75 227000.0 119.75
2020-12-30 120.85 118.06 118.41 119.16 235200.0 119.16
2020-12-29 119.59 117.76 118.78 118.17 207300.0 118.17
2020-12-28 119.92 118.14 118.97 118.41 144400.0 118.41
2020-12-24 119.01 117.26 119.01 118.12 67200.0 118.12
2020-12-23 119.22 117.93 118.09 118.48 173800.0 118.48
2020-12-22 119.03 117.31 118.44 117.51 246400.0 117.51
2020-12-21 118.77 116.08 116.08 118.67 228500.0 118.67
2020-12-18 120.29 117.11 120.29 117.74 1232800.0 117.74
2020-12-17 120.77 118.95 120.77 119.76 280400.0 119.76
2020-12-16 122.87 119.91 122.43 120.13 280300.0 120.13
2020-12-15 122.0 119.0 121.3 121.9 382100.0 121.9
2020-12-14 122.85 119.47 122.65 119.57 377600.0 119.57
2020-12-11 122.28 119.89 121.35 121.28 284500.0 121.28
2020-12-10 122.85 119.45 119.6 122.29 349300.0 122.29
2020-12-09 122.69 120.01 122.25 120.08 376500.0 120.08
2020-12-08 122.05 119.08 119.7 121.02 381000.0 121.02
2020-12-07 121.88 120.16 121.05 120.44 346900.0 120.44
2020-12-04 122.03 120.07 120.27 121.53 285600.0 121.53
2020-12-03 120.43 118.46 119.44 119.47 337700.0 119.47
2020-12-02 120.62 118.67 120.3 119.09 738500.0 119.09
2020-12-01 121.55 119.74 120.15 120.24 321100.0 120.24
2020-11-30 120.82 117.76 120.61 117.8 471700.0 117.8
2020-11-27 122.35 120.77 121.75 121.23 140000.0 121.23
2020-11-25 122.35 119.56 121.99 121.42 227200.0 121.42
2020-11-24 123.09 119.52 120.1 122.65 482300.0 122.65
2020-11-23 120.56 118.36 119.5 119.82 228700.0 119.82
2020-11-20 119.05 117.32 117.97 118.2 271700.0 118.2
2020-11-19 119.5 117.3 118.25 117.84 240700.0 117.84
2020-11-18 121.83 118.64 121.38 118.66 520500.0 118.04
2020-11-17 121.78 118.92 119.32 121.52 286700.0 120.88
2020-11-16 121.99 119.26 120.98 120.82 350500.0 120.18
2020-11-13 118.79 116.13 116.13 118.2 152900.0 117.58
2020-11-12 116.8 113.9 116.43 115.05 211600.0 114.44
2020-11-11 119.3 116.03 119.21 117.22 227400.0 116.6
2020-11-10 120.38 117.16 117.98 118.99 346300.0 118.36
2020-11-09 122.16 115.22 118.95 117.21 359200.0 116.59
2020-11-06 113.94 111.71 113.39 112.3 210800.0 111.71
2020-11-05 113.54 109.56 109.56 112.12 251400.0 111.53
2020-11-04 111.04 107.36 110.05 108.26 290600.0 107.69
2020-11-03 112.59 110.74 112.59 111.59 309500.0 111.0
2020-11-02 111.25 109.08 110.43 110.92 263700.0 110.34
2020-10-30 109.79 107.43 108.2 108.99 413300.0 108.42
2020-10-29 109.79 105.01 105.42 108.71 445400.0 108.14
2020-10-28 107.92 105.99 106.26 106.34 434100.0 105.78
2020-10-27 110.35 107.01 107.23 108.89 477600.0 108.32
2020-10-26 110.65 107.67 110.03 107.9 367600.0 107.33
2020-10-23 112.63 110.31 112.59 111.24 375000.0 110.65
2020-10-22 111.16 107.0 108.0 110.74 517400.0 110.16
2020-10-21 113.56 112.0 112.27 112.0 318300.0 111.41
2020-10-20 114.99 112.07 113.53 112.24 351900.0 111.65
2020-10-19 115.17 111.79 113.43 112.4 575100.0 111.81
2020-10-16 114.36 112.47 113.29 113.24 295500.0 112.64
2020-10-15 113.35 110.66 110.71 113.21 233800.0 112.61
2020-10-14 113.62 111.96 112.58 112.34 180000.0 111.75
2020-10-13 112.93 110.41 111.43 112.15 210400.0 111.56
2020-10-12 113.78 111.59 112.13 112.58 168300.0 111.99
2020-10-09 113.58 111.46 113.05 111.75 193400.0 111.16
2020-10-08 112.01 109.59 110.0 112.0 208400.0 111.41
2020-10-07 109.98 106.53 108.3 109.46 257300.0 108.88
2020-10-06 109.8 106.38 109.08 106.53 324100.0 105.97
2020-10-05 109.25 107.02 107.12 108.33 259900.0 107.76
2020-10-02 107.05 102.88 102.88 105.98 262000.0 105.42
2020-10-01 105.36 102.37 102.51 104.75 437700.0 104.2
2020-09-30 103.67 101.39 102.06 102.04 389700.0 101.5
2020-09-29 104.45 102.09 103.83 102.13 218200.0 101.59
2020-09-28 105.93 103.57 104.76 104.27 187000.0 103.72
2020-09-25 102.99 100.46 101.01 102.62 149600.0 102.08
2020-09-24 103.64 99.98 100.58 101.9 259400.0 101.36
2020-09-23 102.82 100.46 100.57 100.75 315600.0 100.22
2020-09-22 102.5 99.98 101.35 100.79 317100.0 100.26
2020-09-21 104.53 100.0 104.35 101.25 299600.0 100.72
2020-09-18 109.18 105.78 108.14 106.6 725000.0 106.04
2020-09-17 108.35 103.91 105.39 107.48 271200.0 106.91
2020-09-16 107.9 105.96 106.63 106.41 515400.0 105.85
2020-09-15 107.8 106.17 106.82 106.37 187800.0 105.81
2020-09-14 106.14 104.64 105.78 106.07 310700.0 105.51
2020-09-11 105.75 103.19 104.34 105.0 504200.0 104.45
2020-09-10 106.48 104.1 106.46 104.16 278400.0 103.61
2020-09-09 107.65 104.35 104.5 105.8 315600.0 105.24
2020-09-08 106.53 103.84 106.32 103.87 283100.0 103.32
2020-09-04 109.45 106.66 108.74 107.95 413100.0 107.38
2020-09-03 110.56 106.52 108.64 106.97 327900.0 106.41
2020-09-02 109.44 105.82 106.75 109.24 328400.0 108.66
2020-09-01 107.15 104.54 105.06 107.01 276900.0 106.45
2020-08-31 106.97 104.8 106.73 104.87 445700.0 104.32
2020-08-28 106.66 105.07 105.91 106.27 266800.0 105.71
2020-08-27 106.3 105.06 105.9 105.54 277000.0 104.98
2020-08-26 105.54 104.14 104.59 105.26 250300.0 104.71
2020-08-25 106.36 103.89 105.66 104.85 215900.0 104.3
2020-08-24 105.9 103.72 104.53 105.79 246400.0 105.23
2020-08-21 105.02 103.22 104.37 103.49 546500.0 102.94
2020-08-20 106.22 103.2 103.48 105.29 540500.0 104.74
2020-08-19 107.01 104.53 105.71 104.67 237600.0 104.12
2020-08-18 107.87 106.0 106.98 106.17 228800.0 105.61
2020-08-17 107.9 106.15 106.52 106.64 1107400.0 106.08
2020-08-14 107.51 104.99 105.17 106.32 279700.0 105.76
2020-08-13 106.58 105.16 106.15 105.66 188800.0 105.1
2020-08-12 108.24 106.46 108.14 107.44 260000.0 106.25
2020-08-11 109.43 106.57 107.74 107.02 469500.0 105.84
2020-08-10 106.92 104.68 104.78 106.64 267000.0 105.46
2020-08-07 104.3 100.58 101.61 104.14 268200.0 102.99
2020-08-06 102.94 101.91 102.31 102.3 338600.0 101.17
2020-08-05 104.77 102.61 103.86 102.79 188600.0 101.65
2020-08-04 103.54 101.02 103.34 102.07 245600.0 100.94
2020-08-03 101.83 98.38 99.22 101.09 468000.0 99.97
2020-07-31 99.53 97.31 99.53 98.26 346300.0 97.17
2020-07-30 100.72 98.76 100.04 99.56 283000.0 98.46
2020-07-29 101.96 100.09 100.99 101.76 232600.0 100.64
2020-07-28 102.56 100.08 102.56 100.25 251200.0 99.14
2020-07-27 103.57 101.11 102.34 103.46 412800.0 102.32
2020-07-24 102.46 99.09 100.75 102.45 575600.0 101.32
2020-07-23 107.06 100.24 101.51 100.82 760400.0 99.71
2020-07-22 96.67 94.47 94.59 96.5 313100.0 95.43
2020-07-21 96.48 94.22 94.22 95.37 377300.0 94.32
2020-07-20 94.55 93.61 94.0 93.88 254400.0 92.84
2020-07-17 95.15 93.85 94.75 94.15 231800.0 93.11
2020-07-16 95.05 94.02 94.6 94.56 220500.0 93.51
2020-07-15 95.84 93.81 95.65 95.1 284000.0 94.05
2020-07-14 93.9 90.01 90.73 93.89 604300.0 92.85
2020-07-13 94.01 91.13 94.01 91.24 396200.0 90.23
2020-07-10 92.55 89.89 89.89 92.46 248800.0 91.44
2020-07-09 93.04 89.38 92.86 89.88 434400.0 88.89
2020-07-08 94.48 91.78 94.32 92.1 373100.0 91.08
2020-07-07 95.23 93.03 93.8 93.86 390700.0 92.82
2020-07-06 96.36 93.45 96.32 95.16 279100.0 94.11
2020-07-02 96.02 93.34 95.04 94.35 326800.0 93.31
2020-07-01 95.53 92.29 95.53 92.97 321900.0 91.94
2020-06-30 95.22 92.39 92.39 94.93 419600.0 93.88
2020-06-29 93.86 91.54 91.54 92.89 520800.0 91.86
2020-06-26 91.82 89.6 91.82 90.41 599600.0 89.41
2020-06-25 92.96 90.0 91.11 92.89 293600.0 91.86
2020-06-24 94.27 90.9 94.09 91.06 513500.0 90.05
2020-06-23 98.1 95.33 97.79 95.38 256100.0 94.33
2020-06-22 96.48 94.33 95.74 96.25 336500.0 95.19
2020-06-19 97.07 94.21 96.31 95.75 1114100.0 94.69
2020-06-18 96.1 94.54 94.85 95.48 377900.0 94.42
2020-06-17 97.35 95.63 96.74 95.98 291400.0 94.92
2020-06-16 99.69 96.25 97.85 97.05 422000.0 95.98
2020-06-15 94.68 89.86 89.86 93.81 505100.0 92.77
2020-06-12 96.2 91.25 94.32 93.15 491800.0 92.12
2020-06-11 98.98 91.46 98.23 91.69 399900.0 90.68
2020-06-10 103.31 100.91 101.07 101.92 635600.0 100.79
2020-06-09 101.24 98.8 100.22 101.07 429200.0 99.95
2020-06-08 104.29 101.45 103.11 102.13 326800.0 101.0
2020-06-05 105.78 101.78 103.77 101.92 456900.0 100.79
2020-06-04 101.17 98.67 99.58 101.1 445000.0 99.98
2020-06-03 102.35 99.41 99.75 100.15 880300.0 99.04
2020-06-02 99.29 97.74 99.29 98.54 387900.0 97.45
2020-06-01 98.41 96.39 97.33 97.96 397400.0 96.88
2020-05-29 97.25 94.68 96.94 97.0 542600.0 95.93
2020-05-28 99.31 96.8 99.31 97.68 415000.0 96.6
2020-05-27 98.87 95.38 95.93 98.75 502800.0 97.04
2020-05-26 95.61 93.66 95.0 94.14 280500.0 92.51
2020-05-22 91.96 89.6 91.32 91.46 149600.0 89.88
2020-05-21 92.52 91.03 91.21 91.28 366700.0 89.7
2020-05-20 93.25 91.01 91.87 91.3 413100.0 89.72
2020-05-19 94.28 91.31 92.87 91.42 330000.0 89.84
2020-05-18 94.03 90.56 91.31 93.47 445400.0 91.85
2020-05-15 87.83 83.79 85.16 87.55 307000.0 86.03
2020-05-14 85.73 80.2 81.4 85.53 395400.0 84.05
2020-05-13 86.0 82.51 84.13 83.02 460400.0 81.58
2020-05-12 91.58 86.99 91.58 86.99 429300.0 85.48
2020-05-11 91.92 89.41 90.41 91.33 564900.0 89.75
2020-05-08 93.07 90.41 90.66 92.87 460800.0 91.26
2020-05-07 90.22 88.42 88.42 88.85 288200.0 87.31
2020-05-06 88.23 85.72 87.75 86.62 358300.0 85.12
2020-05-05 89.9 87.0 88.91 87.08 397300.0 85.57
2020-05-04 88.43 86.2 87.04 87.39 398400.0 85.88
2020-05-01 90.4 86.7 87.46 87.75 385500.0 86.23
2020-04-30 94.06 89.28 93.45 89.58 862400.0 88.03
2020-04-29 96.28 91.19 91.19 94.94 406600.0 93.3
2020-04-28 92.0 88.21 91.13 89.46 442800.0 87.91
2020-04-27 91.16 86.4 87.74 90.22 369200.0 88.66
2020-04-24 88.98 85.7 88.98 87.12 522600.0 85.61
2020-04-23 90.47 85.01 85.13 85.91 535500.0 84.42
2020-04-22 86.0 82.65 85.28 83.83 523700.0 82.38
2020-04-21 84.71 81.86 82.65 83.49 367800.0 82.04
2020-04-20 87.81 84.68 85.46 85.04 395900.0 83.57
2020-04-17 88.47 85.31 85.31 88.07 451000.0 86.55
2020-04-16 83.66 80.06 83.17 82.7 1004100.0 81.27
2020-04-15 85.8 82.11 85.08 82.92 581900.0 81.48
2020-04-14 90.91 87.36 89.43 88.72 303700.0 87.18
2020-04-13 90.0 86.82 89.28 87.2 343300.0 85.69
2020-04-09 92.6 89.0 90.0 89.84 408100.0 88.28
2020-04-08 89.69 84.3 86.29 87.71 347100.0 86.19
2020-04-07 88.92 85.15 87.23 85.18 383700.0 83.71
2020-04-06 85.07 83.11 83.74 84.32 1102600.0 82.86
2020-04-03 83.92 78.22 82.14 79.76 423500.0 78.38
2020-04-02 85.33 80.01 83.53 83.53 512100.0 82.08
2020-04-01 86.15 81.63 83.98 83.13 632500.0 81.69
2020-03-31 91.28 86.54 89.1 87.59 654100.0 86.07
2020-03-30 89.26 81.76 83.89 88.67 581400.0 87.13
2020-03-27 89.06 83.04 88.26 83.42 717200.0 81.98
2020-03-26 92.09 83.74 84.3 91.56 960600.0 89.97
2020-03-25 89.55 80.4 82.91 83.37 1027700.0 81.93
2020-03-24 83.35 73.86 74.25 82.81 867700.0 81.38
2020-03-23 75.24 70.57 73.97 71.42 875700.0 70.18
2020-03-20 80.57 73.59 78.47 74.41 1030300.0 73.12
2020-03-19 82.4 73.01 75.14 78.32 884600.0 76.96
2020-03-18 80.26 75.02 78.26 75.98 961100.0 74.66
2020-03-17 85.35 78.72 82.18 83.45 1023500.0 82.01
2020-03-16 86.99 75.53 79.5 80.57 953600.0 79.18
2020-03-13 91.46 85.1 91.36 89.92 1031400.0 88.36
2020-03-12 92.33 80.1 88.79 86.05 774600.0 84.56
2020-03-11 98.1 94.12 96.26 95.48 607800.0 93.21
2020-03-10 99.31 94.74 97.02 98.99 761900.0 96.64
2020-03-09 99.2 94.1 99.2 94.25 664000.0 92.01
2020-03-06 104.31 101.33 102.13 102.7 700700.0 100.26
2020-03-05 106.91 104.68 105.76 105.28 512200.0 102.78
2020-03-04 108.93 105.0 106.98 108.71 501400.0 106.13
2020-03-03 109.44 104.77 105.77 105.38 618200.0 102.88
2020-03-02 105.9 101.38 102.83 105.77 1159800.0 103.26
2020-02-28 103.21 99.39 100.8 102.29 940500.0 99.86
2020-02-27 107.97 104.28 106.26 104.49 653600.0 102.01
2020-02-26 109.85 107.84 108.23 108.62 763500.0 106.04
2020-02-25 110.31 106.69 109.06 107.46 574400.0 104.91
2020-02-24 109.64 106.78 107.11 108.75 485600.0 106.17
2020-02-21 111.97 107.79 108.47 110.95 887600.0 108.32
2020-02-20 118.86 106.01 117.52 109.4 1423800.0 106.8
2020-02-19 117.78 116.32 116.51 117.2 681700.0 114.42
2020-02-18 116.91 115.27 115.77 116.02 365500.0 113.27