Italia markets close in 10 minutes

Reliance Steel & Aluminum Co. (RS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
167,52-3,55 (-2,08%)
Al 11:20AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2022166,20167,66162,50167,52167,52124.870
01 lug 2022168,52172,03165,88171,07171,07437.100
30 giu 2022167,40171,96165,70169,86169,86408.600
29 giu 2022172,84172,84168,25170,88170,88395.100
28 giu 2022176,33176,33172,16172,85172,85347.000
27 giu 2022174,23175,27171,38173,94173,94379.200
24 giu 2022164,55173,08164,39172,79172,79631.900
23 giu 2022167,60167,73160,29163,47163,47503.600
22 giu 2022165,28167,90164,50166,03166,03490.300
21 giu 2022174,03174,03170,31170,45170,45453.800
17 giu 2022167,56171,36166,78170,10170,101.013.900
16 giu 2022176,62177,63166,67167,34167,34604.300
15 giu 2022179,00182,22175,46179,77179,77506.900
14 giu 2022178,86181,47175,67175,85175,85519.000
13 giu 2022181,12182,80177,40178,72178,72374.700
10 giu 2022184,11188,37183,98186,81186,81295.700
09 giu 2022192,87193,01188,01188,15188,15275.400
08 giu 2022198,17198,47192,26194,44194,44273.800
07 giu 2022194,87200,76194,71200,61200,61301.500
06 giu 2022195,64197,80193,37196,44196,44242.100
03 giu 2022195,25197,04192,57193,50193,50215.600
02 giu 2022197,66199,48194,78197,02197,02253.300
01 giu 2022195,98197,00190,02195,39195,39445.300
31 mag 2022204,38204,38193,89194,40194,401.043.200
27 mag 2022200,71205,25200,12204,97204,97457.900
26 mag 2022188,47200,51188,47199,13199,13670.000
26 mag 20220.875 Dividendo
25 mag 2022177,47187,82176,64186,90186,02420.500
24 mag 2022178,35179,68175,32178,95178,11236.800
23 mag 2022181,41182,64178,29180,06179,22432.800
20 mag 2022180,10180,83174,35178,46177,62399.700
19 mag 2022181,31182,02173,73178,78177,94644.800
18 mag 2022191,00191,49181,55182,41181,56356.500
17 mag 2022188,71192,86187,17191,87190,97250.400
16 mag 2022187,02189,18184,99185,51184,64361.800
13 mag 2022187,44190,35186,21186,49185,62388.500
12 mag 2022185,81188,94183,82187,25186,37422.000
11 mag 2022189,68193,98187,39187,51186,63539.400
10 mag 2022194,16195,19187,74189,93189,04473.900
09 mag 2022192,40196,66191,11192,98192,08446.800
06 mag 2022196,31198,43190,61197,18196,26501.800
05 mag 2022210,31210,82195,97197,55196,63630.400
04 mag 2022203,60211,66203,60211,43210,44536.600
03 mag 2022196,33205,35195,73204,62203,66543.300
02 mag 2022198,16199,74193,48197,82196,89451.600
29 apr 2022202,85207,46196,92198,25197,32491.500
28 apr 2022193,72200,17191,83199,13198,20489.500
27 apr 2022188,99193,26186,76189,24188,35477.500
26 apr 2022190,28190,60186,46186,75185,88417.600
25 apr 2022190,11193,35183,59190,38189,49504.000
22 apr 2022198,31198,31191,76192,64191,74492.500
21 apr 2022201,48204,93195,88197,23196,31335.600
20 apr 2022199,59201,39197,57200,63199,69367.000
19 apr 2022194,00198,85193,91198,51197,58399.600
18 apr 2022194,58196,80192,81194,54193,63302.400
14 apr 2022192,23195,13190,96194,26193,35363.400
13 apr 2022185,86189,68183,50189,17188,28258.900
12 apr 2022184,26189,22183,14184,36183,50389.000
11 apr 2022180,00186,19180,00183,04182,18422.900
08 apr 2022179,60180,96177,62179,36178,52283.000
07 apr 2022178,30179,38175,95178,45177,61258.400
06 apr 2022178,93180,54176,60178,83177,99612.600
05 apr 2022181,33183,45178,54179,00178,16400.200
04 apr 2022184,77184,95180,54182,20181,35330.800
01 apr 2022184,39187,06182,18184,77183,90385.600
31 mar 2022184,09187,45182,86183,35182,49528.400
30 mar 2022186,91187,61182,96184,68183,82588.500
29 mar 2022189,23189,23181,05185,25184,38852.500
28 mar 2022193,82193,82189,03190,95190,06607.300
25 mar 2022195,70195,88193,66194,93194,02404.300
24 mar 2022195,91196,96193,44195,29194,38423.200
23 mar 2022195,14196,07192,66194,34193,43484.700
22 mar 2022195,48196,95193,60195,28194,37391.900
21 mar 2022195,39198,44192,37194,71193,80450.400
18 mar 2022189,90192,05187,50191,50190,60733.900
17 mar 2022189,68192,66188,88191,03190,14445.300
16 mar 2022192,43194,66186,53189,47188,58401.900
15 mar 2022184,97190,67184,80190,04189,15391.500
14 mar 2022188,18190,73185,10187,67186,79367.400
11 mar 2022187,87190,58184,79188,23187,35634.400
10 mar 2022187,64190,14183,65188,27187,39429.200
10 mar 20220.875 Dividendo
09 mar 2022182,77190,38181,20189,01187,25534.800
08 mar 2022183,28185,42178,62182,01180,32444.200
07 mar 2022188,86191,65183,39184,69182,97476.200
04 mar 2022188,80189,48184,31188,86187,11396.400
03 mar 2022190,81192,03185,35190,03188,26584.700
02 mar 2022188,31191,00185,99189,21187,45543.700
01 mar 2022190,79194,91182,69187,18185,44646.700
28 feb 2022181,79191,15181,62190,87189,101.044.300
25 feb 2022174,66183,57174,65183,42181,72562.600
24 feb 2022167,78173,49165,79172,98171,37398.000
23 feb 2022175,55176,92172,22172,67171,07393.100
22 feb 2022177,24180,01174,63174,65173,03560.800
18 feb 2022173,26176,40172,00174,95173,32465.700
17 feb 2022172,76180,09172,76173,74172,13658.900
16 feb 2022166,90169,40166,03168,20166,64304.200
15 feb 2022162,99167,55160,91166,70165,15344.800
14 feb 2022161,54162,89159,57161,85160,35337.500
11 feb 2022159,33163,19158,37160,87159,38270.500
*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...