Italia markets closed

Reliance Steel & Aluminum Co. (RS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
210,67-1,08 (-0,51%)
Al 01:18PM EST. Mercato aperto.
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 2022209,55212,24208,91210,67210,67116.738
25 nov 2022212,20213,73210,57211,75211,7594.400
23 nov 2022212,60215,10211,57211,58211,58263.900
22 nov 2022210,79213,37209,87212,92212,92408.900
21 nov 2022204,93209,61204,01208,34208,34347.100
18 nov 2022206,71206,99202,35205,95205,95339.100
17 nov 2022199,56205,49198,62205,31205,31364.400
17 nov 20220.875 Dividendo
16 nov 2022201,29204,27201,04202,69201,82247.800
15 nov 2022203,15204,61200,48203,15202,27429.200
14 nov 2022193,27204,35192,82201,28200,41726.100
11 nov 2022205,00205,00191,45194,05193,21806.400
10 nov 2022207,28208,17204,28207,46206,56324.700
09 nov 2022204,10206,00200,04201,02200,15304.100
08 nov 2022204,85207,56203,14205,77204,88355.300
07 nov 2022204,32205,28201,64203,42202,54334.100
04 nov 2022205,57206,13200,53202,61201,74410.900
03 nov 2022196,54202,36196,03199,51198,65304.700
02 nov 2022203,92205,38198,76198,93198,07382.200
01 nov 2022205,48205,63201,10205,07204,18455.200
31 ott 2022198,82202,19198,34201,48200,61403.300
28 ott 2022199,88203,53195,40199,53198,67533.500
27 ott 2022193,70200,03189,57199,90199,04789.100
26 ott 2022193,06196,60190,37194,13193,29539.500
25 ott 2022184,45190,66184,44190,65189,83680.400
24 ott 2022185,00188,65183,34187,69186,88400.900
21 ott 2022181,01187,46179,78185,97185,17412.900
20 ott 2022180,05184,66177,98180,26179,48571.800
19 ott 2022184,85185,73179,96180,68179,90383.100
18 ott 2022185,46188,40183,15184,62183,82350.300
17 ott 2022185,46187,63182,86183,47182,68443.400
14 ott 2022187,65188,96181,07181,74180,96395.900
13 ott 2022178,20188,39177,49187,04186,23460.900
12 ott 2022183,39185,37180,54181,39180,61357.500
11 ott 2022179,68185,20179,68183,18182,39511.400
10 ott 2022179,80184,78179,80182,89182,10410.100
07 ott 2022181,00181,72178,02178,27177,50449.600
06 ott 2022183,07185,01180,71181,88181,09688.900
05 ott 2022187,28188,77185,96187,97187,16360.900
04 ott 2022183,87189,88183,19189,61188,79399.700
03 ott 2022177,61183,61177,61182,09181,30501.900
30 set 2022174,04178,08173,30174,41173,66498.000
29 set 2022176,34176,34173,25174,37173,62447.100
28 set 2022172,23178,20171,91176,65175,89580.500
27 set 2022171,51173,96170,44172,61171,86406.500
26 set 2022169,68171,84168,25169,02168,29376.200
23 set 2022171,77171,77168,28170,99170,25432.700
22 set 2022179,70180,39174,74175,12174,36353.300
21 set 2022181,99182,71177,83177,83177,06347.200
20 set 2022178,97180,39177,16179,43178,66424.200
19 set 2022173,47182,42173,47181,58180,80558.300
16 set 2022176,64177,83173,17175,46174,701.495.000
15 set 2022178,79180,98177,40178,12177,35525.000
14 set 2022185,81185,81175,84178,10177,33655.900
13 set 2022189,30191,89187,77188,00187,19312.600
12 set 2022198,31198,69193,14193,54192,70338.400
09 set 2022192,42197,42192,42197,18196,33322.500
08 set 2022187,01190,97185,49190,35189,53373.800
07 set 2022183,01188,86181,00188,34187,53270.700
06 set 2022184,82186,92182,97184,50183,70561.500
02 set 2022186,56189,11182,82183,92183,13291.500
01 set 2022185,63185,63181,16183,24182,45368.600
31 ago 2022189,45189,45185,25187,98187,17503.900
30 ago 2022196,03196,03188,41189,55188,73333.100
29 ago 2022193,26198,97192,83195,80194,95338.100
26 ago 2022196,63198,00193,69194,60193,76214.700
25 ago 2022190,96196,22190,96196,01195,16268.700
24 ago 2022188,63190,54187,99189,98189,16326.000
23 ago 2022189,30193,98189,30190,04189,22284.300
22 ago 2022189,28190,79187,16188,29187,48220.100
19 ago 2022194,12194,55190,92191,68190,85302.400
18 ago 2022194,84196,69194,36195,08194,24201.300
18 ago 20220.875 Dividendo
17 ago 2022195,33195,81193,78194,80193,09159.200
16 ago 2022197,20198,86196,83197,43195,69200.100
15 ago 2022194,44196,34192,80196,05194,33201.500
12 ago 2022194,76197,72193,04197,20195,47208.300
11 ago 2022194,69198,99194,02194,07192,36270.700
10 ago 2022192,00194,84191,05193,93192,23274.800
09 ago 2022189,10190,78187,96190,06188,39273.400
08 ago 2022190,25193,45183,30187,91186,26552.800
05 ago 2022184,33190,21184,33188,61186,95251.400
04 ago 2022181,30186,95180,04185,64184,01357.000
03 ago 2022187,47187,47180,92181,29179,70493.500
02 ago 2022191,75191,75185,07186,44184,80374.500
01 ago 2022188,59192,33188,13191,17189,49470.000
29 lug 2022188,00190,75185,83190,25188,58469.500
28 lug 2022181,35188,94180,39186,33184,69623.500
27 lug 2022184,55187,24180,86186,72185,08387.500
26 lug 2022184,03185,00180,94184,17182,55307.800
25 lug 2022182,62185,80181,93185,20183,57272.000
22 lug 2022184,83185,92178,83180,73179,14339.000
21 lug 2022180,02183,95178,26183,67182,06391.200
20 lug 2022179,86180,33176,81179,61178,03303.100
19 lug 2022174,82181,06174,25180,48178,89346.800
18 lug 2022178,59181,08174,65175,34173,80293.300
15 lug 2022176,52177,06173,66176,46174,91242.400
14 lug 2022170,69175,24170,11174,69173,15383.400
13 lug 2022170,11175,88170,11175,60174,06395.800
12 lug 2022172,57177,18172,57173,12171,60408.300
*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...