RS - Reliance Steel & Aluminum Co.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202095,5395,5392,2992,9792,97310.133
30 giu 202092,3995,2292,3994,9394,93419.600
29 giu 202091,5493,8691,5492,8992,89520.800
26 giu 202091,8291,8289,6090,4190,41599.600
25 giu 202091,1192,9690,0092,8992,89293.600
24 giu 202094,0994,2790,9091,0691,06513.500
23 giu 202097,7998,1095,3395,3895,38256.100
22 giu 202095,7496,4894,3396,2596,25336.500
19 giu 202096,3197,0794,2195,7595,751.114.100
18 giu 202094,8596,1094,5495,4895,48377.900
17 giu 202096,7497,3595,6395,9895,98291.400
16 giu 202097,8599,6996,2597,0597,05422.000
15 giu 202089,8694,6889,8693,8193,81505.100
12 giu 202094,3296,2091,2593,1593,15491.800
11 giu 202098,2398,9891,4691,6991,69399.900
10 giu 2020101,07103,31100,91101,92101,92635.600
09 giu 2020100,22101,2498,80101,07101,07429.200
08 giu 2020103,11104,29101,45102,13102,13326.800
05 giu 2020103,77105,78101,78101,92101,92456.900
04 giu 202099,58101,1798,67101,10101,10445.000
03 giu 202099,75102,3599,41100,15100,15880.300
02 giu 202099,2999,2997,7498,5498,54387.900
01 giu 202097,3398,4196,3997,9697,96397.400
29 mag 202096,9497,2594,6897,0097,00542.600
28 mag 202099,3199,3196,8097,6897,68415.000
28 mag 20200.625 Dividendo
27 mag 202095,9398,8795,3898,7598,13502.800
26 mag 202095,0095,6193,6694,1493,54280.500
22 mag 202091,3291,9689,6091,4690,88149.600
21 mag 202091,2192,5291,0391,2890,70366.700
20 mag 202091,8793,2591,0191,3090,72413.100
19 mag 202092,8794,2891,3191,4290,84330.000
18 mag 202091,3194,0390,5693,4792,88445.400
15 mag 202085,1687,8383,7987,5587,00307.000
14 mag 202081,4085,7380,2085,5384,99395.400
13 mag 202084,1386,0082,5183,0282,49460.400
12 mag 202091,5891,5886,9986,9986,44429.300
11 mag 202090,4191,9289,4191,3390,75564.900
08 mag 202090,6693,0790,4192,8792,28460.800
07 mag 202088,4290,2288,4288,8588,29288.200
06 mag 202087,7588,2385,7286,6286,07358.300
05 mag 202088,9189,9087,0087,0886,53397.300
04 mag 202087,0488,4386,2087,3986,84398.400
01 mag 202087,4690,4086,7087,7587,19385.500
30 apr 202093,4594,0689,2889,5889,01862.400
29 apr 202091,1996,2891,1994,9494,34406.600
28 apr 202091,1392,0088,2189,4688,89442.800
27 apr 202087,7491,1686,4090,2289,65369.200
24 apr 202088,9888,9885,7087,1286,57522.600
23 apr 202085,1390,4785,0185,9185,37535.500
22 apr 202085,2886,0082,6583,8383,30523.700
21 apr 202082,6584,7181,8683,4982,96367.800
20 apr 202085,4687,8184,6885,0484,50395.900
17 apr 202085,3188,4785,3188,0787,51451.000
16 apr 202083,1783,6680,0682,7082,181.004.100
15 apr 202085,0885,8082,1182,9282,40581.900
14 apr 202089,4390,9187,3688,7288,16303.700
13 apr 202089,2890,0086,8287,2086,65343.300
09 apr 202090,0092,6089,0089,8489,27408.100
08 apr 202086,2989,6984,3087,7187,15347.100
07 apr 202087,2388,9285,1585,1884,64383.700
06 apr 202083,7485,0783,1184,3283,791.102.600
03 apr 202082,1483,9278,2279,7679,26423.500
02 apr 202083,5385,3380,0183,5383,00512.100
01 apr 202083,9886,1581,6383,1382,60632.500
31 mar 202089,1091,2886,5487,5987,04654.100
30 mar 202083,8989,2681,7688,6788,11581.400
27 mar 202088,2689,0683,0483,4282,89717.200
26 mar 202084,3092,0983,7491,5690,98960.600
25 mar 202082,9189,5580,4083,3782,841.027.700
24 mar 202074,2583,3573,8682,8182,29867.700
23 mar 202073,9775,2470,5771,4270,97875.700
20 mar 202078,4780,5773,5974,4173,941.030.300
19 mar 202075,1482,4073,0178,3277,82884.600
18 mar 202078,2680,2675,0275,9875,50961.100
17 mar 202082,1885,3578,7283,4582,921.023.500
16 mar 202079,5086,9975,5380,5780,06953.600
13 mar 202091,3691,4685,1089,9289,351.031.400
12 mar 202088,7992,3380,1086,0585,51774.600
12 mar 20200.625 Dividendo
11 mar 202096,2698,1094,1295,4894,25607.800
10 mar 202097,0299,3194,7498,9997,72761.900
09 mar 202099,2099,2094,1094,2593,04664.000
06 mar 2020102,13104,31101,33102,70101,38700.700
05 mar 2020105,76106,91104,68105,28103,93512.200
04 mar 2020106,98108,93105,00108,71107,31501.400
03 mar 2020105,77109,44104,77105,38104,03618.200
02 mar 2020102,83105,90101,38105,77104,411.159.800
28 feb 2020100,80103,2199,39102,29100,98940.500
27 feb 2020106,26107,97104,28104,49103,15653.600
26 feb 2020108,23109,85107,84108,62107,23763.500
25 feb 2020109,06110,31106,69107,46106,08574.400
24 feb 2020107,11109,64106,78108,75107,35485.600
21 feb 2020108,47111,97107,79110,95109,53887.600
20 feb 2020117,52118,86106,01109,40108,001.423.800
19 feb 2020116,51117,78116,32117,20115,70681.700
18 feb 2020115,77116,91115,27116,02114,53365.500
14 feb 2020116,35116,65115,33116,05114,56405.500
13 feb 2020116,39117,23116,14116,38114,89195.300
12 feb 2020118,91118,99116,69116,97115,47278.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità