Italia markets closed

Reliance Steel & Aluminum Co. (RS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
132,20-3,22 (-2,38%)
Alla chiusura: 4:00PM EST

132,20 0,00 (0,00%)
Dopo ore: 7:58PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 2021134,69135,43131,13132,20132,20338.848
25 feb 2021139,00139,45134,79135,42135,42338.100
24 feb 2021135,54138,65134,47138,19138,19595.000
23 feb 2021135,10136,04133,50135,54135,54400.900
22 feb 2021131,37136,00131,34135,37135,37463.800
19 feb 2021127,84131,99126,42131,37131,37474.900
18 feb 2021125,49128,96124,03126,90126,90439.900
17 feb 2021127,60128,29125,42125,43125,43358.000
16 feb 2021126,38128,08125,97127,49127,49288.300
12 feb 2021123,95125,77123,48125,59125,59160.700
11 feb 2021123,94124,69122,61124,34124,34230.200
10 feb 2021125,69125,99123,76123,85123,85187.800
09 feb 2021124,19125,27123,21124,83124,83401.200
08 feb 2021125,40126,31123,73124,53124,53288.000
05 feb 2021125,42126,16123,53123,74123,74328.500
04 feb 2021122,57124,21121,19123,92123,92256.200
03 feb 2021121,01122,45120,90122,10122,10241.200
02 feb 2021119,58121,01118,78120,86120,86312.900
01 feb 2021117,85119,56116,19119,18119,18323.600
29 gen 2021117,82118,01114,26116,08116,08564.300
28 gen 2021121,23121,55116,71117,58117,58477.400
27 gen 2021121,16121,96117,93119,34119,34468.400
26 gen 2021126,61126,61122,59122,70122,70386.600
25 gen 2021126,67126,67124,40125,66125,66411.000
22 gen 2021124,39126,51123,86126,22126,22290.000
21 gen 2021128,50128,66125,24125,41125,41375.600
20 gen 2021128,88129,61127,00128,44128,44275.800
19 gen 2021128,62129,55127,50128,18128,18379.000
15 gen 2021129,61130,03126,68127,63127,63322.300
14 gen 2021133,57134,36131,42131,94131,94458.100
13 gen 2021134,28134,28130,26132,12132,12282.800
12 gen 2021132,25135,33130,88135,21135,21420.400
11 gen 2021129,06133,63128,34132,25132,25305.500
08 gen 2021130,34132,00129,20131,29131,29591.500
07 gen 2021132,18134,02130,74132,44132,44637.800
06 gen 2021126,38131,62126,38131,04131,04748.800
05 gen 2021119,72124,06119,72123,14123,14351.700
04 gen 2021121,78123,92118,69119,71119,71266.000
31 dic 2020119,65120,63118,35119,75119,75227.000
30 dic 2020118,41120,85118,06119,16119,16235.200
29 dic 2020118,78119,59117,76118,17118,17207.300
28 dic 2020118,97119,92118,14118,41118,41144.400
24 dic 2020119,01119,01117,26118,12118,1267.200
23 dic 2020118,09119,22117,93118,48118,48173.800
22 dic 2020118,44119,03117,31117,51117,51246.400
21 dic 2020116,08118,77116,08118,67118,67228.500
18 dic 2020120,29120,29117,11117,74117,741.232.800
17 dic 2020120,77120,77118,95119,76119,76280.400
16 dic 2020122,43122,87119,91120,13120,13280.300
15 dic 2020121,30122,00119,00121,90121,90382.100
14 dic 2020122,65122,85119,47119,57119,57377.600
11 dic 2020121,35122,28119,89121,28121,28284.500
10 dic 2020119,60122,85119,45122,29122,29349.300
09 dic 2020122,25122,69120,01120,08120,08376.500
08 dic 2020119,70122,05119,08121,02121,02381.000
07 dic 2020121,05121,88120,16120,44120,44346.900
04 dic 2020120,27122,03120,07121,53121,53285.600
03 dic 2020119,44120,43118,46119,47119,47337.700
02 dic 2020120,30120,62118,67119,09119,09738.500
01 dic 2020120,15121,55119,74120,24120,24321.100
30 nov 2020120,61120,82117,76117,80117,80471.700
27 nov 2020121,75122,35120,77121,23121,23140.000
25 nov 2020121,99122,35119,56121,42121,42227.200
24 nov 2020120,10123,09119,52122,65122,65482.300
23 nov 2020119,50120,56118,36119,82119,82228.700
20 nov 2020117,97119,05117,32118,20118,20271.700
19 nov 2020118,25119,50117,30117,84117,84240.700
19 nov 20200.625 Dividendo
18 nov 2020121,38121,83118,64118,66118,04520.500
17 nov 2020119,32121,78118,92121,52120,88286.700
16 nov 2020120,98121,99119,26120,82120,18350.500
13 nov 2020116,13118,79116,13118,20117,58152.900
12 nov 2020116,43116,80113,90115,05114,44211.600
11 nov 2020119,21119,30116,03117,22116,60227.400
10 nov 2020117,98120,38117,16118,99118,36346.300
09 nov 2020118,95122,16115,22117,21116,59359.200
06 nov 2020113,39113,94111,71112,30111,71210.800
05 nov 2020109,56113,54109,56112,12111,53251.400
04 nov 2020110,05111,04107,36108,26107,69290.600
03 nov 2020112,59112,59110,74111,59111,00309.500
02 nov 2020110,43111,25109,08110,92110,34263.700
30 ott 2020108,20109,79107,43108,99108,42413.300
29 ott 2020105,42109,79105,01108,71108,14445.400
28 ott 2020106,26107,92105,99106,34105,78434.100
27 ott 2020107,23110,35107,01108,89108,32477.600
26 ott 2020110,03110,65107,67107,90107,33367.600
23 ott 2020112,59112,63110,31111,24110,65375.000
22 ott 2020108,00111,16107,00110,74110,16517.400
21 ott 2020112,27113,56112,00112,00111,41318.300
20 ott 2020113,53114,99112,07112,24111,65351.900
19 ott 2020113,43115,17111,79112,40111,81575.100
16 ott 2020113,29114,36112,47113,24112,64295.500
15 ott 2020110,71113,35110,66113,21112,61233.800
14 ott 2020112,58113,62111,96112,34111,75180.000
13 ott 2020111,43112,93110,41112,15111,56210.400
12 ott 2020112,13113,78111,59112,58111,99168.300
09 ott 2020113,05113,58111,46111,75111,16193.400
08 ott 2020110,00112,01109,59112,00111,41208.400
07 ott 2020108,30109,98106,53109,46108,88257.300
06 ott 2020109,08109,80106,38106,53105,97324.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...