Italia markets closed

Reliance, Inc. (RS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
304,05-4,10 (-1,33%)
Alla chiusura: 04:00PM EDT
304,05 0,00 (0,00%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024302,01307,21301,81304,05304,05452.800
25 lug 2024302,12314,17292,22308,15308,15832.000
24 lug 2024301,22302,24293,75293,82293,82474.000
23 lug 2024300,57302,00299,27301,16301,16335.000
22 lug 2024304,51304,51299,77302,70302,70348.400
19 lug 2024308,81310,15303,88304,12304,12284.800
18 lug 2024307,56311,97306,09307,96307,96355.100
17 lug 2024307,89310,39306,53308,75308,75311.000
16 lug 2024300,43308,04300,43307,63307,63283.900
15 lug 2024299,61304,22299,61300,44300,44354.100
12 lug 2024296,76300,00293,40296,82296,82401.800
11 lug 2024288,02293,82288,02292,42292,42448.600
10 lug 2024278,45284,62278,45284,15284,15301.400
09 lug 2024279,66281,21277,71277,90277,90314.600
08 lug 2024280,90282,57280,32280,70280,70251.300
05 lug 2024280,00281,68278,00280,51280,51642.700
03 lug 2024283,15285,35281,75282,24282,24266.600
02 lug 2024279,98283,46279,43282,84282,84395.800
01 lug 2024286,74288,02278,78279,98279,98467.900
28 giu 2024283,17288,49282,49285,60285,60840.200
27 giu 2024282,71285,69279,95280,64280,64467.700
26 giu 2024277,94282,95277,01282,72282,72349.400
25 giu 2024282,24282,33278,39280,03280,03447.000
24 giu 2024283,02284,95281,41282,10282,10350.800
21 giu 2024280,84283,78279,19281,90281,901.529.500
20 giu 2024283,06284,56279,89280,73280,73492.400
18 giu 2024285,29286,88279,78283,19283,19373.800
17 giu 2024277,00285,57275,71284,74284,74442.800
14 giu 2024276,19278,38274,48277,09277,09424.000
13 giu 2024279,56281,11277,41279,47279,47393.400
12 giu 2024283,46284,57280,12280,93280,93310.200
11 giu 2024282,84282,84279,38280,79280,79362.400
10 giu 2024285,15286,25280,95284,57284,57422.800
07 giu 2024287,59291,47285,79286,96286,96342.200
06 giu 2024289,50291,72288,43289,44289,44222.600
05 giu 2024288,15291,15286,48289,36289,36366.100
04 giu 2024294,71297,29287,75288,15288,15407.600
03 giu 2024300,75302,08296,38297,23297,23257.000
31 mag 2024298,43301,39293,84300,78300,78687.000
30 mag 2024293,20299,30292,30298,16298,16360.300
29 mag 2024299,95302,20292,29292,53292,53349.300
28 mag 2024303,65304,58298,95302,13302,13376.400
24 mag 2024307,00307,00303,03303,80303,80329.000
23 mag 2024301,72306,12301,02304,80304,80344.400
23 mag 20241.1 Dividendo
22 mag 2024299,46304,05299,46302,27301,17327.300
21 mag 2024302,63303,44298,53300,55299,46241.900
20 mag 2024299,35303,90298,00303,31302,21331.200
17 mag 2024298,32299,71296,59298,37297,28356.400
16 mag 2024296,49299,79296,49298,06296,98275.800
15 mag 2024292,12297,43292,12296,56295,48378.800
14 mag 2024294,77295,22289,42290,65289,59399.800
13 mag 2024293,51296,13293,46293,80292,73235.800
10 mag 2024295,74296,77292,87293,15292,08228.100
09 mag 2024292,66298,91292,66295,51294,43234.000
08 mag 2024294,02297,60292,60292,81291,74275.000
07 mag 2024290,52297,39290,52295,36294,29438.100
06 mag 2024292,38294,33289,06292,16291,10298.500
03 mag 2024293,30293,30288,09289,78288,73249.200
02 mag 2024288,65291,31287,16290,72289,66281.000
01 mag 2024284,56291,38281,32286,31285,27387.500
30 apr 2024292,23292,92284,37284,72283,68401.900
29 apr 2024292,04294,51290,30293,93292,86364.000
26 apr 2024290,39298,00289,90290,62289,56488.500
25 apr 2024295,41295,41281,22292,13291,07920.200
24 apr 2024317,25319,77310,58313,56312,42301.000
23 apr 2024315,99317,08312,42313,94312,80233.200
22 apr 2024319,07321,64315,38319,54318,38159.000
19 apr 2024319,58322,83315,00319,49318,33223.900
18 apr 2024324,10324,11317,98320,16318,99147.700
17 apr 2024326,81326,86322,04322,12320,95145.800
16 apr 2024323,08323,88319,39322,88321,71160.600
15 apr 2024329,92330,46323,40325,23324,05175.800
12 apr 2024329,29329,95324,88325,53324,35182.000
11 apr 2024331,12332,56328,43330,75329,55194.500
10 apr 2024331,33334,77330,21332,01330,80189.800
09 apr 2024339,29341,89333,25335,95334,73193.900
08 apr 2024342,08342,20334,97337,08335,85234.800
05 apr 2024336,26340,06334,80340,04338,80182.900
04 apr 2024340,27341,59335,36336,28335,06168.300
03 apr 2024332,70338,85332,70338,51337,28215.800
02 apr 2024331,85334,57328,83333,08331,87268.000
01 apr 2024335,40335,40330,26333,14331,93167.700
28 mar 2024336,61337,02333,22334,18332,96227.900
27 mar 2024333,70337,11333,30336,90335,67170.400
26 mar 2024332,33334,68329,11331,38330,17203.100
25 mar 2024332,23336,13331,49331,53330,32211.400
22 mar 2024332,01332,84328,56330,43329,23207.400
21 mar 2024329,69332,48326,45331,85330,64166.600
20 mar 2024326,51328,67324,60326,93325,74162.300
19 mar 2024321,40326,31321,40325,08323,90323.900
18 mar 2024323,93324,19320,04320,71319,54203.100
15 mar 2024316,98322,64316,98320,64319,471.078.100
14 mar 2024323,88324,67314,21319,25318,09315.300
13 mar 2024321,45324,22318,62324,07322,89310.600
12 mar 2024318,60321,49316,75321,18320,01176.700
11 mar 2024317,83318,53312,83317,94316,78193.600
08 mar 2024323,55324,85318,21319,80318,64311.200
07 mar 2024323,38325,05319,52321,98320,81253.600
07 mar 20241.1 Dividendo
*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...