La bourse est fermée

Reliance, Inc. (RS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
300,51+3,69 (+1,24 %)
À partir de 03:59PM EDT. Marché ouvert.
Durée:
15 juil. 2023 - 15 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 juil. 2024299,61304,22300,29300,51300,51261 346
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
23 mai 20241.1 Dividende
22 mai 2024299,46304,05299,46302,27301,17327 300
21 mai 2024302,63303,44298,53300,55299,46241 900
20 mai 2024299,35303,90298,00303,31302,21331 200
17 mai 2024298,32299,71296,59298,37297,28356 400
16 mai 2024296,49299,79296,49298,06296,98275 800
15 mai 2024292,12297,43292,12296,56295,48378 800
14 mai 2024294,77295,22289,42290,65289,59399 800
13 mai 2024293,51296,13293,46293,80292,73235 800
10 mai 2024295,74296,77292,87293,15292,08228 100
09 mai 2024292,66298,91292,66295,51294,43234 000
08 mai 2024294,02297,60292,60292,81291,74275 000
07 mai 2024290,52297,39290,52295,36294,29438 100
06 mai 2024292,38294,33289,06292,16291,10298 500
03 mai 2024293,30293,30288,09289,78288,73249 200
02 mai 2024288,65291,31287,16290,72289,66281 000
01 mai 2024284,56291,38281,32286,31285,27387 500
30 avr. 2024292,23292,92284,37284,72283,68401 900
29 avr. 2024292,04294,51290,30293,93292,86364 000
26 avr. 2024290,39298,00289,90290,62289,56488 500
25 avr. 2024295,41295,41281,22292,13291,07920 200
24 avr. 2024317,25319,77310,58313,56312,42301 000
23 avr. 2024315,99317,08312,42313,94312,80233 200
22 avr. 2024319,07321,64315,38319,54318,38159 000
19 avr. 2024319,58322,83315,00319,49318,33223 900
18 avr. 2024324,10324,11317,98320,16318,99147 700
17 avr. 2024326,81326,86322,04322,12320,95145 800
16 avr. 2024323,08323,88319,39322,88321,71160 600
15 avr. 2024329,92330,46323,40325,23324,05175 800
12 avr. 2024329,29329,95324,88325,53324,35182 000
11 avr. 2024331,12332,56328,43330,75329,55194 500
10 avr. 2024331,33334,77330,21332,01330,80189 800
09 avr. 2024339,29341,89333,25335,95334,73193 900
08 avr. 2024342,08342,20334,97337,08335,85234 800
05 avr. 2024336,26340,06334,80340,04338,80182 900
04 avr. 2024340,27341,59335,36336,28335,06168 300
03 avr. 2024332,70338,85332,70338,51337,28215 800
02 avr. 2024331,85334,57328,83333,08331,87268 000
01 avr. 2024335,40335,40330,26333,14331,93167 700
28 mars 2024336,61337,02333,22334,18332,96227 900
27 mars 2024333,70337,11333,30336,90335,67170 400
26 mars 2024332,33334,68329,11331,38330,17203 100
25 mars 2024332,23336,13331,49331,53330,32211 400
22 mars 2024332,01332,84328,56330,43329,23207 400
21 mars 2024329,69332,48326,45331,85330,64166 600
20 mars 2024326,51328,67324,60326,93325,74162 300
19 mars 2024321,40326,31321,40325,08323,90323 900
18 mars 2024323,93324,19320,04320,71319,54203 100
15 mars 2024316,98322,64316,98320,64319,471 078 100
14 mars 2024323,88324,67314,21319,25318,09315 300
13 mars 2024321,45324,22318,62324,07322,89310 600
12 mars 2024318,60321,49316,75321,18320,01176 700
11 mars 2024317,83318,53312,83317,94316,78193 600
08 mars 2024323,55324,85318,21319,80318,64311 200
07 mars 2024323,38325,05319,52321,98320,81253 600
07 mars 20241.1 Dividende
06 mars 2024325,08325,08319,96322,27320,00193 400
05 mars 2024319,93322,52318,29320,26318,01185 400
04 mars 2024322,08325,17320,78321,77319,50250 900
01 mars 2024322,96324,95319,88320,18317,93258 500
29 févr. 2024321,80322,37317,83321,22318,96744 800
28 févr. 2024320,50324,16318,17321,46319,20249 300
27 févr. 2024325,04326,38322,10322,90320,63255 000
26 févr. 2024322,89327,81322,43325,59323,30177 800
23 févr. 2024320,70325,12319,19324,12321,84226 200
*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...