Italia markets close in 1 hour 49 minutes

Reliance Steel & Aluminum Co. (RS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
192,68+4,07 (+2,16%)
Al 09:41AM EDT. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 2022184,33193,45191,18192,68192,689.600
05 ago 2022184,33190,21184,33188,61188,61251.400
04 ago 2022181,30186,95180,04185,64185,64357.000
03 ago 2022187,47187,47180,92181,29181,29493.500
02 ago 2022191,75191,75185,07186,44186,44374.500
01 ago 2022188,59192,33188,13191,17191,17470.000
29 lug 2022188,00190,75185,83190,25190,25469.500
28 lug 2022181,35188,94180,39186,33186,33623.500
27 lug 2022184,55187,24180,86186,72186,72387.500
26 lug 2022184,03185,00180,94184,17184,17307.800
25 lug 2022182,62185,80181,93185,20185,20272.000
22 lug 2022184,83185,92178,83180,73180,73339.000
21 lug 2022180,02183,95178,26183,67183,67391.200
20 lug 2022179,86180,33176,81179,61179,61303.100
19 lug 2022174,82181,06174,25180,48180,48346.800
18 lug 2022178,59181,08174,65175,34175,34293.300
15 lug 2022176,52177,06173,66176,46176,46242.400
14 lug 2022170,69175,24170,11174,69174,69383.400
13 lug 2022170,11175,88170,11175,60175,60395.800
12 lug 2022172,57177,18172,57173,12173,12408.300
11 lug 2022171,03175,16170,76173,24173,24374.900
08 lug 2022175,09175,09171,98172,57172,57325.800
07 lug 2022173,83176,03172,24174,32174,32418.600
06 lug 2022169,87171,15165,20169,64169,64617.400
05 lug 2022166,20170,14162,50169,74169,74481.100
01 lug 2022168,52172,03165,88171,07171,07437.100
30 giu 2022167,40171,96165,70169,86169,86408.600
29 giu 2022172,84172,84168,25170,88170,88395.100
28 giu 2022176,33176,33172,16172,85172,85347.000
27 giu 2022174,23175,27171,38173,94173,94379.200
24 giu 2022164,55173,08164,39172,79172,79631.900
23 giu 2022167,60167,73160,29163,47163,47503.600
22 giu 2022165,28167,90164,50166,03166,03490.300
21 giu 2022174,03174,03170,31170,45170,45453.800
17 giu 2022167,56171,36166,78170,10170,101.013.900
16 giu 2022176,62177,63166,67167,34167,34604.300
15 giu 2022179,00182,22175,46179,77179,77506.900
14 giu 2022178,86181,47175,67175,85175,85519.000
13 giu 2022181,12182,80177,40178,72178,72374.700
10 giu 2022184,11188,37183,98186,81186,81295.700
09 giu 2022192,87193,01188,01188,15188,15275.400
08 giu 2022198,17198,47192,26194,44194,44273.800
07 giu 2022194,87200,76194,71200,61200,61301.500
06 giu 2022195,64197,80193,37196,44196,44242.100
03 giu 2022195,25197,04192,57193,50193,50215.600
02 giu 2022197,66199,48194,78197,02197,02253.300
01 giu 2022195,98197,00190,02195,39195,39445.300
31 mag 2022204,38204,38193,89194,40194,401.043.200
27 mag 2022200,71205,25200,12204,97204,97457.900
26 mag 2022188,47200,51188,47199,13199,13670.000
26 mag 20220.875 Dividendo
25 mag 2022177,47187,82176,64186,90186,02420.500
24 mag 2022178,35179,68175,32178,95178,11236.800
23 mag 2022181,41182,64178,29180,06179,22432.800
20 mag 2022180,10180,83174,35178,46177,62399.700
19 mag 2022181,31182,02173,73178,78177,94644.800
18 mag 2022191,00191,49181,55182,41181,56356.500
17 mag 2022188,71192,86187,17191,87190,97250.400
16 mag 2022187,02189,18184,99185,51184,64361.800
13 mag 2022187,44190,35186,21186,49185,62388.500
12 mag 2022185,81188,94183,82187,25186,37422.000
11 mag 2022189,68193,98187,39187,51186,63539.400
10 mag 2022194,16195,19187,74189,93189,04473.900
09 mag 2022192,40196,66191,11192,98192,08446.800
06 mag 2022196,31198,43190,61197,18196,26501.800
05 mag 2022210,31210,82195,97197,55196,63630.400
04 mag 2022203,60211,66203,60211,43210,44536.600
03 mag 2022196,33205,35195,73204,62203,66543.300
02 mag 2022198,16199,74193,48197,82196,89451.600
29 apr 2022202,85207,46196,92198,25197,32491.500
28 apr 2022193,72200,17191,83199,13198,20489.500
27 apr 2022188,99193,26186,76189,24188,35477.500
26 apr 2022190,28190,60186,46186,75185,88417.600
25 apr 2022190,11193,35183,59190,38189,49504.000
22 apr 2022198,31198,31191,76192,64191,74492.500
21 apr 2022201,48204,93195,88197,23196,31335.600
20 apr 2022199,59201,39197,57200,63199,69367.000
19 apr 2022194,00198,85193,91198,51197,58399.600
18 apr 2022194,58196,80192,81194,54193,63302.400
14 apr 2022192,23195,13190,96194,26193,35363.400
13 apr 2022185,86189,68183,50189,17188,28258.900
12 apr 2022184,26189,22183,14184,36183,50389.000
11 apr 2022180,00186,19180,00183,04182,18422.900
08 apr 2022179,60180,96177,62179,36178,52283.000
07 apr 2022178,30179,38175,95178,45177,61258.400
06 apr 2022178,93180,54176,60178,83177,99612.600
05 apr 2022181,33183,45178,54179,00178,16400.200
04 apr 2022184,77184,95180,54182,20181,35330.800
01 apr 2022184,39187,06182,18184,77183,90385.600
31 mar 2022184,09187,45182,86183,35182,49528.400
30 mar 2022186,91187,61182,96184,68183,82588.500
29 mar 2022189,23189,23181,05185,25184,38852.500
28 mar 2022193,82193,82189,03190,95190,06607.300
25 mar 2022195,70195,88193,66194,93194,02404.300
24 mar 2022195,91196,96193,44195,29194,38423.200
23 mar 2022195,14196,07192,66194,34193,43484.700
22 mar 2022195,48196,95193,60195,28194,37391.900
21 mar 2022195,39198,44192,37194,71193,80450.400
18 mar 2022189,90192,05187,50191,50190,60733.900
17 mar 2022189,68192,66188,88191,03190,14445.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...