Italia markets closed

Reliance Steel & Aluminum Co. (RS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
121,53+2,06 (+1,72%)
Alla chiusura: 4:00PM EST

121,53 0,00 (0,00%)
Dopo ore: 4:17PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 2020120,27122,03120,07121,53121,53267.008
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
05 ott 2020107,12109,25107,02108,33107,76259.900
02 ott 2020102,88107,05102,88105,98105,42262.000
01 ott 2020102,51105,36102,37104,75104,20437.700
30 set 2020102,06103,67101,39102,04101,50389.700
29 set 2020103,83104,45102,09102,13101,59218.200
28 set 2020104,76105,93103,57104,27103,72187.000
25 set 2020101,01102,99100,46102,62102,08149.600
24 set 2020100,58103,6499,98101,90101,36259.400
23 set 2020100,57102,82100,46100,75100,22315.600
22 set 2020101,35102,5099,98100,79100,26317.100
21 set 2020104,35104,53100,00101,25100,72299.600
18 set 2020108,14109,18105,78106,60106,04725.000
17 set 2020105,39108,35103,91107,48106,91271.200
16 set 2020106,63107,90105,96106,41105,85515.400
15 set 2020106,82107,80106,17106,37105,81187.800
14 set 2020105,78106,14104,64106,07105,51310.700
11 set 2020104,34105,75103,19105,00104,45504.200
10 set 2020106,46106,48104,10104,16103,61278.400
09 set 2020104,50107,65104,35105,80105,24315.600
08 set 2020106,32106,53103,84103,87103,32283.100
04 set 2020108,74109,45106,66107,95107,38413.100
03 set 2020108,64110,56106,52106,97106,41327.900
02 set 2020106,75109,44105,82109,24108,66328.400
01 set 2020105,06107,15104,54107,01106,45276.900
31 ago 2020106,73106,97104,80104,87104,32445.700
28 ago 2020105,91106,66105,07106,27105,71266.800
27 ago 2020105,90106,30105,06105,54104,98277.000
26 ago 2020104,59105,54104,14105,26104,71250.300
25 ago 2020105,66106,36103,89104,85104,30215.900
24 ago 2020104,53105,90103,72105,79105,23246.400
21 ago 2020104,37105,02103,22103,49102,94546.500
20 ago 2020103,48106,22103,20105,29104,74540.500
19 ago 2020105,71107,01104,53104,67104,12237.600
18 ago 2020106,98107,87106,00106,17105,61228.800
17 ago 2020106,52107,90106,15106,64106,081.107.400
14 ago 2020105,17107,51104,99106,32105,76279.700
13 ago 2020106,15106,58105,16105,66105,10188.800
13 ago 20200.625 Dividendo
12 ago 2020108,14108,24106,46107,44106,25260.000
11 ago 2020107,74109,43106,57107,02105,84469.500
10 ago 2020104,78106,92104,68106,64105,46267.000
07 ago 2020101,61104,30100,58104,14102,99268.200
06 ago 2020102,31102,94101,91102,30101,17338.600
05 ago 2020103,86104,77102,61102,79101,65188.600
04 ago 2020103,34103,54101,02102,07100,94245.600
03 ago 202099,22101,8398,38101,0999,97468.000
31 lug 202099,5399,5397,3198,2697,17346.300
30 lug 2020100,04100,7298,7699,5698,46283.000
29 lug 2020100,99101,96100,09101,76100,64232.600
28 lug 2020102,56102,56100,08100,2599,14251.200
27 lug 2020102,34103,57101,11103,46102,32412.800
24 lug 2020100,75102,4699,09102,45101,32575.600
23 lug 2020101,51107,06100,24100,8299,71760.400
22 lug 202094,5996,6794,4796,5095,43313.100
21 lug 202094,2296,4894,2295,3794,32377.300
20 lug 202094,0094,5593,6193,8892,84254.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...