RS - Reliance Steel & Aluminum Co.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 2019116,79117,64116,26116,28116,28684.900
20 nov 2019115,21118,38114,62117,21117,21759.400
19 nov 2019116,56116,56114,36115,82115,82831.200
18 nov 2019113,04116,52112,70116,44116,44798.500
15 nov 2019113,83114,73112,80113,17113,17599.200
14 nov 2019113,65114,67112,64112,94112,94892.800
14 nov 20190.55 Dividendo
13 nov 2019115,39116,31114,59114,81114,26471.800
12 nov 2019116,52116,79115,36115,72115,17463.700
11 nov 2019116,81116,88116,08116,52115,96304.200
08 nov 2019117,03118,58116,94117,34116,78373.200
07 nov 2019118,62119,09117,31117,44116,88567.700
06 nov 2019117,94118,54116,98117,20116,64702.600
05 nov 2019119,50120,49118,51118,57118,00577.200
04 nov 2019118,50119,05117,74118,60118,03380.700
01 nov 2019117,28119,10117,28117,67117,11420.100
31 ott 2019117,18117,61115,73116,04115,48679.900
30 ott 2019118,14118,90117,44118,05117,48518.300
29 ott 2019118,10120,85118,10119,73119,16465.200
28 ott 2019116,11118,75116,10118,12117,55606.700
25 ott 2019113,25117,31112,79116,05115,49889.900
24 ott 2019105,63112,89105,00112,84112,301.833.300
23 ott 201999,6599,6898,3299,2398,75503.400
22 ott 201999,28100,1998,7499,6599,17416.600
21 ott 2019100,27100,9198,9799,0198,54314.200
18 ott 2019100,00100,1798,9799,3598,87310.300
17 ott 2019100,42101,1099,1299,9599,47452.000
16 ott 201999,90100,5798,6799,3298,84382.700
15 ott 201999,63101,9798,80100,82100,34374.800
14 ott 2019100,41100,7498,9599,8899,40293.600
11 ott 2019101,51102,88101,50101,64101,15372.800
10 ott 201998,96100,4198,13100,0199,53437.800
09 ott 201999,1399,1396,7498,0497,57436.800
08 ott 201997,9899,1997,3198,1897,71403.700
07 ott 201999,3399,6298,1098,7298,25340.000
04 ott 201998,4599,6098,1399,5099,02322.800
03 ott 201996,7298,0995,3998,0797,60497.300
02 ott 201998,0198,4996,5397,1096,63312.100
01 ott 2019100,34102,0098,9199,1598,68369.500
30 set 201998,6699,9198,5699,6699,18284.100
27 set 201999,3099,8298,4798,8998,42478.800
26 set 201999,7899,7897,5898,7998,32434.700
25 set 201998,05100,4698,05100,2099,72461.000
24 set 2019100,94101,1897,8098,3597,88990.000
23 set 201999,86102,3099,23101,27100,78347.100
20 set 2019103,44103,53100,35100,4799,991.185.800
19 set 2019102,74104,70102,38103,53103,03499.600
18 set 2019102,70103,30102,08103,15102,66291.200
17 set 2019101,44103,59100,99103,33102,83516.400
16 set 2019102,33103,72101,22102,56102,07465.500
13 set 2019104,97104,97103,36103,40102,90281.800
12 set 2019103,56104,35102,69103,74103,24358.800
11 set 2019103,50103,50101,78103,34102,84382.400
10 set 2019100,33103,1099,33103,04102,55428.400
09 set 2019100,84101,1399,81100,3899,90454.000
06 set 2019101,63101,9499,98100,0899,60616.000
05 set 2019100,31102,1899,80100,1799,69608.600
04 set 201997,9699,1497,7699,1298,65518.800
03 set 201996,3196,7195,2596,6196,15381.400
30 ago 201998,5298,5296,9697,2396,76599.000
29 ago 201996,5098,1496,5097,5997,12533.500
28 ago 201994,1895,8393,4395,4394,97278.600
27 ago 201996,1096,1094,4894,5194,06777.100
26 ago 201996,1496,4595,3195,7895,32495.000
23 ago 201997,2198,1495,2495,5795,11466.900
22 ago 201998,6898,8897,4997,7697,29430.200
21 ago 201999,1499,1497,6498,1597,68529.300
20 ago 201998,3399,2997,8198,1997,72547.800
19 ago 201998,8299,4998,6298,9298,45277.100
16 ago 201996,2097,8495,0497,5997,121.211.500
15 ago 201996,1896,5095,0495,8195,35441.900
15 ago 20190.55 Dividendo
14 ago 201996,8297,5495,8496,2395,22591.800
13 ago 201997,55100,6497,0699,2698,22481.100
12 ago 201998,4698,5296,9197,5096,48516.300
09 ago 201999,3699,5898,1398,4297,39585.100
08 ago 201998,96100,5498,68100,2099,15625.700
07 ago 201996,6398,0695,7097,9396,90447.200
06 ago 201996,7698,1095,7598,0897,05496.700
05 ago 201996,2696,9295,5696,6495,63539.100
02 ago 201998,0998,7996,9197,9196,88399.400
01 ago 201999,65100,3097,8598,8897,84531.100
31 lug 2019100,73101,1499,1599,9598,90898.400
30 lug 2019100,31101,28100,26100,7399,67557.700
29 lug 2019102,59102,70101,23101,31100,25595.100
26 lug 2019101,31105,25100,67103,00101,92802.400
25 lug 201995,89101,5595,53101,09100,031.387.400
24 lug 201992,7893,4891,9693,1092,12608.200
23 lug 201993,8795,0593,4693,4992,51498.800
22 lug 201993,4494,0692,5893,3292,34327.600
19 lug 201992,8294,1292,0593,3092,32260.600
18 lug 201992,2992,9391,7692,3791,40256.200
17 lug 201993,2593,5491,8891,9290,96468.500
16 lug 201992,3794,2792,2193,2792,29434.100
15 lug 201992,5392,7591,2892,3791,40538.800
12 lug 201991,2291,9790,9291,8490,881.193.500
11 lug 201991,2191,4290,3690,8189,86339.400
10 lug 201993,0793,3691,3691,4890,52274.400
09 lug 201991,5992,4290,3692,3091,33561.100
08 lug 201993,6394,1992,1992,4091,43286.100
*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