La bourse est fermée

Reliance, Inc. (RS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
304,05-4,10 (-1,33 %)
À la clôture : 04:00PM EDT
304,05 0,00 (0,00 %)
Échanges après Bourse : 05:47PM EDT
Durée:
26 juil. 2023 - 26 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024302,01307,18301,81304,05304,05446 973
25 juil. 2024302,12314,17292,22308,15308,15832 000
24 juil. 2024301,22302,24293,75293,82293,82474 000
23 juil. 2024300,57302,00299,27301,16301,16335 000
22 juil. 2024304,51304,51299,77302,70302,70348 400
19 juil. 2024308,81310,15303,88304,12304,12284 800
18 juil. 2024307,56311,97306,09307,96307,96355 100
17 juil. 2024307,89310,39306,53308,75308,75311 000
16 juil. 2024300,43308,04300,43307,63307,63283 900
15 juil. 2024299,61304,22299,61300,44300,44354 100
12 juil. 2024296,76300,00293,40296,82296,82401 800
11 juil. 2024288,02293,82288,02292,42292,42448 600
10 juil. 2024278,45284,62278,45284,15284,15301 400
09 juil. 2024279,66281,21277,71277,90277,90314 600
08 juil. 2024280,90282,57280,32280,70280,70251 300
05 juil. 2024280,00281,68278,00280,51280,51642 700
03 juil. 2024283,15285,35281,75282,24282,24266 600
02 juil. 2024279,98283,46279,43282,84282,84395 800
01 juil. 2024286,74288,02278,78279,98279,98467 900
28 juin 2024283,17288,49282,49285,60285,60840 200
27 juin 2024282,71285,69279,95280,64280,64467 700
26 juin 2024277,94282,95277,01282,72282,72349 400
25 juin 2024282,24282,33278,39280,03280,03447 000
24 juin 2024283,02284,95281,41282,10282,10350 800
21 juin 2024280,84283,78279,19281,90281,901 529 500
20 juin 2024283,06284,56279,89280,73280,73492 400
18 juin 2024285,29286,88279,78283,19283,19373 800
17 juin 2024277,00285,57275,71284,74284,74442 800
14 juin 2024276,19278,38274,48277,09277,09424 000
13 juin 2024279,56281,11277,41279,47279,47393 400
12 juin 2024283,46284,57280,12280,93280,93310 200
11 juin 2024282,84282,84279,38280,79280,79362 400
10 juin 2024285,15286,25280,95284,57284,57422 800
07 juin 2024287,59291,47285,79286,96286,96342 200
06 juin 2024289,50291,72288,43289,44289,44222 600
05 juin 2024288,15291,15286,48289,36289,36366 100
04 juin 2024294,71297,29287,75288,15288,15407 600
03 juin 2024300,75302,08296,38297,23297,23257 000
31 mai 2024298,43301,39293,84300,78300,78687 000
30 mai 2024293,20299,30292,30298,16298,16360 300
29 mai 2024299,95302,20292,29292,53292,53349 300
28 mai 2024303,65304,58298,95302,13302,13376 400
24 mai 2024307,00307,00303,03303,80303,80329 000
23 mai 2024301,72306,12301,02304,80304,80344 400
22 mai 2024299,46304,05299,46302,27302,27327 300
21 mai 2024302,63303,44298,53300,55300,55241 900
20 mai 2024299,35303,90298,00303,31303,31331 200
17 mai 2024298,32299,71296,59298,37298,37356 400
16 mai 2024296,49299,79296,49298,06298,06275 800
15 mai 2024292,12297,43292,12296,56296,56378 800
14 mai 2024294,77295,22289,42290,65290,65399 800
13 mai 2024293,51296,13293,46293,80293,80235 800
10 mai 2024295,74296,77292,87293,15293,15228 100
09 mai 2024292,66298,91292,66295,51295,51234 000
08 mai 2024294,02297,60292,60292,81292,81275 000
07 mai 2024290,52297,39290,52295,36295,36438 100
06 mai 2024292,38294,33289,06292,16292,16298 500
03 mai 2024293,30293,30288,09289,78289,78249 200
02 mai 2024288,65291,31287,16290,72290,72281 000
01 mai 2024284,56291,38281,32286,31286,31387 500
30 avr. 2024292,23292,92284,37284,72284,72401 900
29 avr. 2024292,04294,51290,30293,93293,93364 000
26 avr. 2024290,39298,00289,90290,62290,62488 500
25 avr. 2024295,41295,41281,22292,13292,13920 200
24 avr. 2024317,25319,77310,58313,56313,56301 000
23 avr. 2024315,99317,08312,42313,94313,94233 200
22 avr. 2024319,07321,64315,38319,54319,54159 000
19 avr. 2024319,58322,83315,00319,49319,49223 900
18 avr. 2024324,10324,11317,98320,16320,16147 700
17 avr. 2024326,81326,86322,04322,12322,12145 800
16 avr. 2024323,08323,88319,39322,88322,88160 600
15 avr. 2024329,92330,46323,40325,23325,23175 800
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
06 mars 2024325,08325,08319,96322,27322,27193 400
05 mars 2024319,93322,52318,29320,26320,26185 400
*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...