Italia markets open in 4 hours 43 minutes

Reliance Steel & Aluminum Co. (RS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
250,54+3,83 (+1,55%)
Alla chiusura: 04:00PM EDT
246,21 -4,33 (-1,73%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 2023251,51253,38248,29250,54250,54474.400
20 mar 2023244,06250,33242,46246,71246,71553.900
17 mar 2023245,95246,39239,71240,48240,481.586.300
16 mar 2023237,71247,14237,31245,96245,96664.100
15 mar 2023244,28245,78237,69242,01242,01810.500
14 mar 2023253,01256,31248,59251,48251,48834.300
13 mar 2023247,82251,64246,23248,69248,69639.800
10 mar 2023255,69255,69248,99249,63249,63804.200
09 mar 2023258,56258,76252,87254,06254,06504.300
09 mar 20231 Dividendo
08 mar 2023260,12260,55255,74259,58258,58548.900
07 mar 2023258,44260,05257,01259,10258,10633.200
06 mar 2023260,47263,00256,21257,83256,84712.200
03 mar 2023261,12264,42258,15263,48262,46809.000
02 mar 2023251,62260,19250,00260,17259,17815.200
01 mar 2023250,34254,13249,82252,92251,95571.700
28 feb 2023245,29250,09242,55247,84246,894.348.300
27 feb 2023247,11250,97243,39244,86243,92776.500
24 feb 2023240,41245,22238,86245,10244,16608.100
23 feb 2023244,09246,88241,22243,13242,19540.700
22 feb 2023241,32247,62241,25244,58243,64641.400
21 feb 2023247,04248,68240,93241,93241,00606.000
17 feb 2023243,98248,77243,55247,90246,94773.400
16 feb 2023240,94245,06233,83243,10242,16745.500
15 feb 2023232,21233,77227,87233,44232,54487.200
14 feb 2023230,83235,00229,61234,26233,36445.100
13 feb 2023227,33231,07225,14230,97230,08438.500
10 feb 2023226,25228,87225,29228,05227,17301.700
09 feb 2023232,88233,42226,29227,04226,17345.700
08 feb 2023231,10235,13231,01231,33230,44279.300
07 feb 2023232,71235,13230,01232,59231,69522.900
06 feb 2023234,71236,53232,05233,53232,63328.300
03 feb 2023235,46239,11232,54235,59234,68502.800
02 feb 2023233,19235,55230,64235,19234,28535.200
01 feb 2023225,97232,92224,03231,31230,42290.900
31 gen 2023221,51227,62220,97227,45226,57329.000
30 gen 2023226,18228,59221,94222,25221,39313.900
27 gen 2023228,15231,75224,35226,69225,82325.500
26 gen 2023222,26228,65220,47227,85226,97340.600
25 gen 2023216,12221,52214,70220,85220,00340.600
24 gen 2023217,30218,47214,36215,79214,96350.300
23 gen 2023215,35217,79214,97216,31215,48295.500
20 gen 2023212,84215,72208,66215,67214,84281.900
19 gen 2023210,34212,57208,04211,88211,06429.800
18 gen 2023215,54217,58210,56210,69209,88320.000
17 gen 2023217,23218,74213,35214,02213,20447.000
13 gen 2023213,09217,28211,45216,80215,96323.300
12 gen 2023212,98213,69210,33213,18212,36287.400
11 gen 2023210,67211,54207,71210,56209,75305.200
10 gen 2023206,85209,94204,16209,71208,90270.800
09 gen 2023209,45210,36204,54205,69204,90309.900
06 gen 2023209,81213,12207,76208,14207,34388.600
05 gen 2023205,10207,19202,93206,98206,18320.700
04 gen 2023200,25206,14200,18205,19204,40346.100
03 gen 2023203,28204,19199,51201,39200,61288.300
30 dic 2022201,85202,69200,85202,44201,66186.700
29 dic 2022202,69203,48201,27202,85202,07166.500
28 dic 2022206,80206,88201,39201,61200,83172.400
27 dic 2022205,71207,32204,11205,93205,14107.800
23 dic 2022203,87205,25202,70204,45203,66208.900
22 dic 2022206,00206,00199,16202,87202,09227.400
21 dic 2022206,02207,44203,95205,19204,40340.500
20 dic 2022201,88206,12201,20202,70201,92408.300
19 dic 2022202,02203,99199,23200,20199,43433.700
16 dic 2022197,99203,09197,38201,17200,401.822.700
15 dic 2022201,59201,59196,11200,16199,39461.600
14 dic 2022206,54207,41201,44204,03203,24395.900
13 dic 2022208,45208,99203,50204,68203,89515.100
12 dic 2022203,82205,07200,45204,71203,92305.700
09 dic 2022208,19209,07202,70203,05202,27336.300
08 dic 2022212,00212,16208,17209,05208,24221.800
07 dic 2022207,69210,18207,08208,73207,93344.400
06 dic 2022209,53211,27206,86208,49207,69387.700
05 dic 2022211,22211,67207,24208,73207,93278.200
02 dic 2022210,69216,76210,28213,20212,38520.100
01 dic 2022212,00213,02209,42211,77210,95263.700
30 nov 2022209,66211,29205,32211,29210,48403.000
29 nov 2022209,27213,07208,74209,24208,43239.300
28 nov 2022209,55212,24207,86207,88207,08260.700
25 nov 2022212,20213,73210,57211,75210,9394.400
23 nov 2022212,60215,10211,57211,58210,76263.900
22 nov 2022210,79213,37209,87212,92212,10408.900
21 nov 2022204,93209,61204,01208,34207,54347.100
18 nov 2022206,71206,99202,35205,95205,16339.100
17 nov 2022199,56205,49198,62205,31204,52364.400
17 nov 20220.875 Dividendo
16 nov 2022201,29204,27201,04202,69201,04247.800
15 nov 2022203,15204,61200,48203,15201,49429.200
14 nov 2022193,27204,35192,82201,28199,64726.100
11 nov 2022205,00205,00191,45194,05192,47806.400
10 nov 2022207,28208,17204,28207,46205,77324.700
09 nov 2022204,10206,00200,04201,02199,38304.100
08 nov 2022204,85207,56203,14205,77204,09355.300
07 nov 2022204,32205,28201,64203,42201,76334.100
04 nov 2022205,57206,13200,53202,61200,96410.900
03 nov 2022196,54202,36196,03199,51197,88304.700
02 nov 2022203,92205,38198,76198,93197,31382.200
01 nov 2022205,48205,63201,10205,07203,40455.200
31 ott 2022198,82202,19198,34201,48199,84403.300
28 ott 2022199,88203,53195,40199,53197,90533.500
*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...