Italia markets closed

Reliance Steel & Aluminum Co. (RS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
324,12+4,82 (+1,51%)
Alla chiusura: 04:00PM EST
324,60 +0,48 (+0,15%)
Dopo ore: 07:48PM EST
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 2024320,70325,12319,19324,12324,12226.200
22 feb 2024316,27320,20316,27319,30319,30215.100
21 feb 2024318,02319,03313,42316,27316,27310.000
20 feb 2024323,36325,82317,32317,57317,57423.500
16 feb 2024331,40333,33326,40326,43326,43395.100
15 feb 2024319,88332,66318,14332,34332,34600.600
14 feb 2024290,71295,27288,57294,65294,65290.900
13 feb 2024293,08294,68286,25289,07289,07255.500
12 feb 2024300,00302,89298,10298,47298,47246.600
09 feb 2024298,51299,75297,60299,61299,61205.200
08 feb 2024297,70298,55296,86297,43297,43187.800
07 feb 2024292,73298,60291,91298,26298,26201.100
06 feb 2024288,52291,69287,55291,39291,39149.900
05 feb 2024287,74289,20285,14288,64288,64128.100
02 feb 2024289,10292,24286,73290,14290,14172.000
01 feb 2024286,39290,66285,90289,60289,60213.900
31 gen 2024291,19291,45283,83285,42285,42299.900
30 gen 2024283,17291,05283,17290,75290,75153.000
29 gen 2024281,76284,92279,86284,84284,84165.600
26 gen 2024281,36283,72279,55281,29281,29131.200
25 gen 2024281,49283,82280,00280,41280,41171.400
24 gen 2024283,11284,03280,02280,98280,98163.900
23 gen 2024285,00286,69280,77281,58281,58212.300
22 gen 2024278,47283,40278,13283,37283,37231.700
19 gen 2024280,92280,92276,70278,84278,84164.700
18 gen 2024280,67281,51279,20280,29280,29166.800
17 gen 2024275,96280,09275,00278,85278,85130.100
16 gen 2024281,08281,48278,59278,59278,59243.800
12 gen 2024281,75282,83278,77281,97281,97133.800
11 gen 2024277,49280,92276,40280,82280,82229.900
10 gen 2024276,56277,76275,01277,00277,00189.300
09 gen 2024282,59282,59276,82277,49277,49190.600
08 gen 2024277,99284,86274,56284,36284,36236.800
05 gen 2024274,13278,46273,88277,64277,64352.800
04 gen 2024279,84281,65275,24275,61275,61217.300
03 gen 2024279,37282,26278,50279,13279,13185.200
02 gen 2024278,77282,49278,18281,43281,43184.300
29 dic 2023281,14282,10278,49279,68279,68188.600
28 dic 2023282,49282,71280,44281,25281,25105.200
27 dic 2023282,26284,33282,15282,91282,91112.300
26 dic 2023282,51284,01281,60282,75282,75103.500
22 dic 2023280,20284,29279,00282,68282,68227.900
21 dic 2023275,40279,84275,00279,01279,01266.300
20 dic 2023275,51279,41273,80273,82273,82216.000
19 dic 2023273,96277,67273,27277,13277,13262.100
18 dic 2023274,61277,71273,02273,13273,13265.800
15 dic 2023270,16275,24269,40270,52270,52637.400
14 dic 2023271,05273,12268,35269,87269,87389.000
13 dic 2023266,07269,22263,80268,92268,92371.800
12 dic 2023270,00270,00265,58266,10266,10230.100
11 dic 2023264,65270,13261,77269,95269,95292.700
08 dic 2023266,89269,00264,52264,64264,64173.200
07 dic 2023267,00267,63264,68267,63267,63178.400
06 dic 2023269,33271,20265,40267,05267,05272.600
05 dic 2023276,47276,47269,29269,67269,67293.500
04 dic 2023277,32280,79276,58277,53277,53270.900
01 dic 2023276,40280,33275,59278,91278,91287.700
30 nov 2023271,21275,54270,02275,26275,26870.100
29 nov 2023270,04271,62269,67270,25270,25297.000
28 nov 2023270,74272,37267,69269,23269,23355.600
27 nov 2023267,63271,67265,89271,56271,56314.700
24 nov 2023267,90268,51266,75268,00268,0081.300
22 nov 2023267,86269,08265,70267,81267,81199.700
21 nov 2023269,70271,07267,26267,43267,43241.300
20 nov 2023271,91272,45269,51269,84269,84228.000
17 nov 2023273,37275,05272,33272,42272,42242.800
16 nov 2023271,61272,08268,00271,84271,84211.100
16 nov 20231 Dividendo
15 nov 2023273,00275,98272,00272,74271,74239.500
14 nov 2023270,53274,47270,53272,87271,87200.600
13 nov 2023267,18268,24266,07267,60266,62131.000
10 nov 2023265,32267,51264,40267,21266,23128.400
09 nov 2023266,52266,52264,41264,47263,50233.200
08 nov 2023264,93265,99262,21265,00264,03363.900
07 nov 2023265,35267,15264,66265,41264,44323.500
06 nov 2023266,15267,09264,86265,88264,91319.300
03 nov 2023267,16270,01264,65265,10264,13305.600
02 nov 2023264,27265,97263,70265,04264,07427.100
01 nov 2023254,41262,76253,72262,05261,09456.300
31 ott 2023252,79255,79251,46254,38253,45344.800
30 ott 2023250,47253,50249,29252,66251,73264.000
27 ott 2023248,02250,66246,48248,34247,43513.600
26 ott 2023240,46252,23237,14247,23246,32702.300
25 ott 2023246,89249,23246,89247,17246,26405.400
24 ott 2023248,54250,05246,78247,00246,09435.000
23 ott 2023244,10246,65242,76244,56243,66326.300
20 ott 2023249,29252,21245,46245,71244,81350.100
19 ott 2023253,42255,97249,58250,30249,38331.000
18 ott 2023259,51260,18253,76253,78252,85298.100
17 ott 2023255,50263,42255,50261,79260,83468.400
16 ott 2023258,46260,59256,57259,08258,13262.200
13 ott 2023257,53261,53255,50255,90254,96352.100
12 ott 2023262,38262,38256,10258,04257,09319.300
11 ott 2023264,82266,78260,69263,25262,28154.400
10 ott 2023263,68267,60263,56264,39263,42136.300
09 ott 2023259,62262,73259,34262,48261,52219.300
06 ott 2023258,61262,72258,14260,78259,82317.700
05 ott 2023256,53259,88256,53258,44257,49338.100
04 ott 2023254,74258,79254,74257,62256,68350.600
03 ott 2023257,41258,87251,27255,19254,25469.400
*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...