Italia markets open in 7 hours 52 minutes

Reliance Steel & Aluminum Co. (RS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
102,62+0,72 (+0,71%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 2020101,01102,99100,46102,62102,62149.600
24 set 2020100,58103,6499,98101,90101,90259.400
23 set 2020100,57102,82100,46100,75100,75315.600
22 set 2020101,35102,5099,98100,79100,79317.100
21 set 2020104,35104,53100,00101,25101,25299.600
18 set 2020108,14109,18105,78106,60106,60725.000
17 set 2020105,39108,35103,91107,48107,48271.200
16 set 2020106,63107,90105,96106,41106,41515.400
15 set 2020106,82107,80106,17106,37106,37187.800
14 set 2020105,78106,14104,64106,07106,07310.700
11 set 2020104,34105,75103,19105,00105,00504.200
10 set 2020106,46106,48104,10104,16104,16278.400
09 set 2020104,50107,65104,35105,80105,80315.600
08 set 2020106,32106,53103,84103,87103,87283.100
04 set 2020108,74109,45106,66107,95107,95413.100
03 set 2020108,64110,56106,52106,97106,97327.900
02 set 2020106,75109,44105,82109,24109,24328.400
01 set 2020105,06107,15104,54107,01107,01276.900
31 ago 2020106,73106,97104,80104,87104,87445.700
28 ago 2020105,91106,66105,07106,27106,27266.800
27 ago 2020105,90106,30105,06105,54105,54277.000
26 ago 2020104,59105,54104,14105,26105,26250.300
25 ago 2020105,66106,36103,89104,85104,85215.900
24 ago 2020104,53105,90103,72105,79105,79246.400
21 ago 2020104,37105,02103,22103,49103,49546.500
20 ago 2020103,48106,22103,20105,29105,29540.500
19 ago 2020105,71107,01104,53104,67104,67237.600
18 ago 2020106,98107,87106,00106,17106,17228.800
17 ago 2020106,52107,90106,15106,64106,641.107.400
14 ago 2020105,17107,51104,99106,32106,32279.700
13 ago 2020106,15106,58105,16105,66105,66188.800
13 ago 20200.625 Dividendo
12 ago 2020108,14108,24106,46107,44106,82260.000
11 ago 2020107,74109,43106,57107,02106,40469.500
10 ago 2020104,78106,92104,68106,64106,02267.000
07 ago 2020101,61104,30100,58104,14103,53268.200
06 ago 2020102,31102,94101,91102,30101,70338.600
05 ago 2020103,86104,77102,61102,79102,19188.600
04 ago 2020103,34103,54101,02102,07101,48245.600
03 ago 202099,22101,8398,38101,09100,50468.000
31 lug 202099,5399,5397,3198,2697,69346.300
30 lug 2020100,04100,7298,7699,5698,98283.000
29 lug 2020100,99101,96100,09101,76101,17232.600
28 lug 2020102,56102,56100,08100,2599,67251.200
27 lug 2020102,34103,57101,11103,46102,86412.800
24 lug 2020100,75102,4699,09102,45101,85575.600
23 lug 2020101,51107,06100,24100,82100,23760.400
22 lug 202094,5996,6794,4796,5095,94313.100
21 lug 202094,2296,4894,2295,3794,82377.300
20 lug 202094,0094,5593,6193,8893,33254.400
17 lug 202094,7595,1593,8594,1593,60231.800
16 lug 202094,6095,0594,0294,5694,01220.500
15 lug 202095,6595,8493,8195,1094,55284.000
14 lug 202090,7393,9090,0193,8993,34604.300
13 lug 202094,0194,0191,1391,2490,71396.200
10 lug 202089,8992,5589,8992,4691,92248.800
09 lug 202092,8693,0489,3889,8889,36434.400
08 lug 202094,3294,4891,7892,1091,56373.100
07 lug 202093,8095,2393,0393,8693,31390.700
06 lug 202096,3296,3693,4595,1694,61279.100
02 lug 202095,0496,0293,3494,3593,80326.800
01 lug 202095,5395,5392,2992,9792,43321.900
30 giu 202092,3995,2292,3994,9394,38419.600
29 giu 202091,5493,8691,5492,8992,35520.800
26 giu 202091,8291,8289,6090,4189,88599.600
25 giu 202091,1192,9690,0092,8992,35293.600
24 giu 202094,0994,2790,9091,0690,53513.500
23 giu 202097,7998,1095,3395,3894,83256.100
22 giu 202095,7496,4894,3396,2595,69336.500
19 giu 202096,3197,0794,2195,7595,191.114.100
18 giu 202094,8596,1094,5495,4894,92377.900
17 giu 202096,7497,3595,6395,9895,42291.400
16 giu 202097,8599,6996,2597,0596,49422.000
15 giu 202089,8694,6889,8693,8193,26505.100
12 giu 202094,3296,2091,2593,1592,61491.800
11 giu 202098,2398,9891,4691,6991,16399.900
10 giu 2020101,07103,31100,91101,92101,33635.600
09 giu 2020100,22101,2498,80101,07100,48429.200
08 giu 2020103,11104,29101,45102,13101,54326.800
05 giu 2020103,77105,78101,78101,92101,33456.900
04 giu 202099,58101,1798,67101,10100,51445.000
03 giu 202099,75102,3599,41100,1599,57880.300
02 giu 202099,2999,2997,7498,5497,97387.900
01 giu 202097,3398,4196,3997,9697,39397.400
29 mag 202096,9497,2594,6897,0096,44542.600
28 mag 202099,3199,3196,8097,6897,11415.000
28 mag 20200.625 Dividendo
27 mag 202095,9398,8795,3898,7597,55502.800
26 mag 202095,0095,6193,6694,1493,00280.500
22 mag 202091,3291,9689,6091,4690,35149.600
21 mag 202091,2192,5291,0391,2890,17366.700
20 mag 202091,8793,2591,0191,3090,19413.100
19 mag 202092,8794,2891,3191,4290,31330.000
18 mag 202091,3194,0390,5693,4792,34445.400
15 mag 202085,1687,8383,7987,5586,49307.000
14 mag 202081,4085,7380,2085,5384,49395.400
13 mag 202084,1386,0082,5183,0282,01460.400
12 mag 202091,5891,5886,9986,9985,94429.300
11 mag 202090,4191,9289,4191,3390,22564.900
08 mag 202090,6693,0790,4192,8791,75460.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità