La bourse est fermée

Reliance, Inc. (RS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
325,53-5,22 (-1,58 %)
À la clôture : 04:00PM EDT
325,53 0,00 (0,00 %)
Échanges après Bourse : 05:29PM EDT
Durée:
13 avr. 2023 - 13 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 2024329,29329,95324,88325,53325,53182 000
11 avr. 2024331,12332,56328,43330,75330,75194 500
10 avr. 2024331,33334,77330,21332,01332,01189 800
09 avr. 2024339,29341,89333,25335,95335,95193 900
08 avr. 2024342,08342,20334,97337,08337,08234 800
05 avr. 2024336,26340,06334,80340,04340,04182 900
04 avr. 2024340,27341,59335,36336,28336,28168 300
03 avr. 2024332,70338,85332,70338,51338,51215 800
02 avr. 2024331,85334,57328,83333,08333,08268 000
01 avr. 2024335,40335,40330,26333,14333,14167 700
28 mars 2024336,61337,02333,22334,18334,18227 900
27 mars 2024333,70337,11333,30336,90336,90170 400
26 mars 2024332,33334,68329,11331,38331,38203 100
25 mars 2024332,23336,13331,49331,53331,53211 400
22 mars 2024332,01332,84328,56330,43330,43207 400
21 mars 2024329,69332,48326,45331,85331,85166 600
20 mars 2024326,51328,67324,60326,93326,93162 300
19 mars 2024321,40326,31321,40325,08325,08323 900
18 mars 2024323,93324,19320,04320,71320,71203 100
15 mars 2024316,98322,64316,98320,64320,641 078 100
14 mars 2024323,88324,67314,21319,25319,25315 300
13 mars 2024321,45324,22318,62324,07324,07310 600
12 mars 2024318,60321,49316,75321,18321,18176 700
11 mars 2024317,83318,53312,83317,94317,94193 600
08 mars 2024323,55324,85318,21319,80319,80311 200
07 mars 2024323,38325,05319,52321,98321,98253 600
07 mars 20241.1 Dividende
06 mars 2024325,08325,08319,96322,27321,17193 400
05 mars 2024319,93322,52318,29320,26319,17185 400
04 mars 2024322,08325,17320,78321,77320,67250 900
01 mars 2024322,96324,95319,88320,18319,09258 500
29 févr. 2024321,80322,37317,83321,22320,12744 800
28 févr. 2024320,50324,16318,17321,46320,36249 300
27 févr. 2024325,04326,38322,10322,90321,80255 000
26 févr. 2024322,89327,81322,43325,59324,48177 800
23 févr. 2024320,70325,12319,19324,12323,01226 200
22 févr. 2024316,27320,20316,27319,30318,21215 100
21 févr. 2024318,02319,03313,42316,27315,19310 000
20 févr. 2024323,36325,82317,32317,57316,49423 500
16 févr. 2024331,40333,33326,40326,43325,32395 100
15 févr. 2024319,88332,66318,14332,34331,21600 600
14 févr. 2024290,71295,27288,57294,65293,64290 900
13 févr. 2024293,08294,68286,25289,07288,08255 500
12 févr. 2024300,00302,89298,10298,47297,45246 600
09 févr. 2024298,51299,75297,60299,61298,59205 200
08 févr. 2024297,70298,55296,86297,43296,41187 800
07 févr. 2024292,73298,60291,91298,26297,24201 100
06 févr. 2024288,52291,69287,55291,39290,40149 900
05 févr. 2024287,74289,20285,14288,64287,65128 100
02 févr. 2024289,10292,24286,73290,14289,15172 000
01 févr. 2024286,39290,66285,90289,60288,61213 900
31 janv. 2024291,19291,45283,83285,42284,45299 900
30 janv. 2024283,17291,05283,17290,75289,76153 000
29 janv. 2024281,76284,92279,86284,84283,87165 600
26 janv. 2024281,36283,72279,55281,29280,33131 200
25 janv. 2024281,49283,82280,00280,41279,45171 400
24 janv. 2024283,11284,03280,02280,98280,02163 900
23 janv. 2024285,00286,69280,77281,58280,62212 300
22 janv. 2024278,47283,40278,13283,37282,40231 700
19 janv. 2024280,92280,92276,70278,84277,89164 700
18 janv. 2024280,67281,51279,20280,29279,33166 800
17 janv. 2024275,96280,09275,00278,85277,90130 100
16 janv. 2024281,08281,48278,59278,59277,64243 800
12 janv. 2024281,75282,83278,77281,97281,01133 800
11 janv. 2024277,49280,92276,40280,82279,86229 900
10 janv. 2024276,56277,76275,01277,00276,05189 300
09 janv. 2024282,59282,59276,82277,49276,54190 600
08 janv. 2024277,99284,86274,56284,36283,39236 800
05 janv. 2024274,13278,46273,88277,64276,69352 800
04 janv. 2024279,84281,65275,24275,61274,67217 300
03 janv. 2024279,37282,26278,50279,13278,18185 200
02 janv. 2024278,77282,49278,18281,43280,47184 300
29 déc. 2023281,14282,10278,49279,68278,73188 600
28 déc. 2023282,49282,71280,44281,25280,29105 200
27 déc. 2023282,26284,33282,15282,91281,94112 300
26 déc. 2023282,51284,01281,60282,75281,78103 500
22 déc. 2023280,20284,29279,00282,68281,72227 900
21 déc. 2023275,40279,84275,00279,01278,06266 300
20 déc. 2023275,51279,41273,80273,82272,89216 000
19 déc. 2023273,96277,67273,27277,13276,18262 100
18 déc. 2023274,61277,71273,02273,13272,20265 800
15 déc. 2023270,16275,24269,40270,52269,60637 400
14 déc. 2023271,05273,12268,35269,87268,95389 000
13 déc. 2023266,07269,22263,80268,92268,00371 800
12 déc. 2023270,00270,00265,58266,10265,19230 100
11 déc. 2023264,65270,13261,77269,95269,03292 700
08 déc. 2023266,89269,00264,52264,64263,74173 200
07 déc. 2023267,00267,63264,68267,63266,72178 400
06 déc. 2023269,33271,20265,40267,05266,14272 600
05 déc. 2023276,47276,47269,29269,67268,75293 500
04 déc. 2023277,32280,79276,58277,53276,58270 900
01 déc. 2023276,40280,33275,59278,91277,96287 700
30 nov. 2023271,21275,54270,02275,26274,32870 100
29 nov. 2023270,04271,62269,67270,25269,33297 000
28 nov. 2023270,74272,37267,69269,23268,31355 600
27 nov. 2023267,63271,67265,89271,56270,63314 700
24 nov. 2023267,90268,51266,75268,00267,0981 300
22 nov. 2023267,86269,08265,70267,81266,90199 700
21 nov. 2023269,70271,07267,26267,43266,52241 300
20 nov. 2023271,91272,45269,51269,84268,92228 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...