La bourse est fermée

Reliance Steel & Aluminum Co. (RS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
213,20+1,43 (+0,68 %)
À la clôture : 04:00PM EST
212,16 -1,04 (-0,49 %)
Échanges après Bourse : 07:45PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022210,69216,76210,28213,20213,20520 100
01 déc. 2022212,00213,02209,42211,77211,77263 700
30 nov. 2022209,66211,29205,32211,29211,29403 000
29 nov. 2022209,27213,07208,74209,24209,24239 300
28 nov. 2022209,55212,24207,86207,88207,88260 700
25 nov. 2022212,20213,73210,57211,75211,7594 400
23 nov. 2022212,60215,10211,57211,58211,58263 900
22 nov. 2022210,79213,37209,87212,92212,92408 900
21 nov. 2022204,93209,61204,01208,34208,34347 100
18 nov. 2022206,71206,99202,35205,95205,95339 100
17 nov. 2022199,56205,49198,62205,31205,31364 400
17 nov. 20220.875 Dividende
16 nov. 2022201,29204,27201,04202,69201,82247 800
15 nov. 2022203,15204,61200,48203,15202,27429 200
14 nov. 2022193,27204,35192,82201,28200,41726 100
11 nov. 2022205,00205,00191,45194,05193,21806 400
10 nov. 2022207,28208,17204,28207,46206,56324 700
09 nov. 2022204,10206,00200,04201,02200,15304 100
08 nov. 2022204,85207,56203,14205,77204,88355 300
07 nov. 2022204,32205,28201,64203,42202,54334 100
04 nov. 2022205,57206,13200,53202,61201,74410 900
03 nov. 2022196,54202,36196,03199,51198,65304 700
02 nov. 2022203,92205,38198,76198,93198,07382 200
01 nov. 2022205,48205,63201,10205,07204,18455 200
31 oct. 2022198,82202,19198,34201,48200,61403 300
28 oct. 2022199,88203,53195,40199,53198,67533 500
27 oct. 2022193,70200,03189,57199,90199,04789 100
26 oct. 2022193,06196,60190,37194,13193,29539 500
25 oct. 2022184,45190,66184,44190,65189,83680 400
24 oct. 2022185,00188,65183,34187,69186,88400 900
21 oct. 2022181,01187,46179,78185,97185,17412 900
20 oct. 2022180,05184,66177,98180,26179,48571 800
19 oct. 2022184,85185,73179,96180,68179,90383 100
18 oct. 2022185,46188,40183,15184,62183,82350 300
17 oct. 2022185,46187,63182,86183,47182,68443 400
14 oct. 2022187,65188,96181,07181,74180,96395 900
13 oct. 2022178,20188,39177,49187,04186,23460 900
12 oct. 2022183,39185,37180,54181,39180,61357 500
11 oct. 2022179,68185,20179,68183,18182,39511 400
10 oct. 2022179,80184,78179,80182,89182,10410 100
07 oct. 2022181,00181,72178,02178,27177,50449 600
06 oct. 2022183,07185,01180,71181,88181,09688 900
05 oct. 2022187,28188,77185,96187,97187,16360 900
04 oct. 2022183,87189,88183,19189,61188,79399 700
03 oct. 2022177,61183,61177,61182,09181,30501 900
30 sept. 2022174,04178,08173,30174,41173,66498 000
29 sept. 2022176,34176,34173,25174,37173,62447 100
28 sept. 2022172,23178,20171,91176,65175,89580 500
27 sept. 2022171,51173,96170,44172,61171,86406 500
26 sept. 2022169,68171,84168,25169,02168,29376 200
23 sept. 2022171,77171,77168,28170,99170,25432 700
22 sept. 2022179,70180,39174,74175,12174,36353 300
21 sept. 2022181,99182,71177,83177,83177,06347 200
20 sept. 2022178,97180,39177,16179,43178,66424 200
19 sept. 2022173,47182,42173,47181,58180,80558 300
16 sept. 2022176,64177,83173,17175,46174,701 495 000
15 sept. 2022178,79180,98177,40178,12177,35525 000
14 sept. 2022185,81185,81175,84178,10177,33655 900
13 sept. 2022189,30191,89187,77188,00187,19312 600
12 sept. 2022198,31198,69193,14193,54192,70338 400
09 sept. 2022192,42197,42192,42197,18196,33322 500
08 sept. 2022187,01190,97185,49190,35189,53373 800
07 sept. 2022183,01188,86181,00188,34187,53270 700
06 sept. 2022184,82186,92182,97184,50183,70561 500
02 sept. 2022186,56189,11182,82183,92183,13291 500
01 sept. 2022185,63185,63181,16183,24182,45368 600
31 août 2022189,45189,45185,25187,98187,17503 900
30 août 2022196,03196,03188,41189,55188,73333 100
29 août 2022193,26198,97192,83195,80194,95338 100
26 août 2022196,63198,00193,69194,60193,76214 700
25 août 2022190,96196,22190,96196,01195,16268 700
24 août 2022188,63190,54187,99189,98189,16326 000
23 août 2022189,30193,98189,30190,04189,22284 300
22 août 2022189,28190,79187,16188,29187,48220 100
19 août 2022194,12194,55190,92191,68190,85302 400
18 août 2022194,84196,69194,36195,08194,24201 300
18 août 20220.875 Dividende
17 août 2022195,33195,81193,78194,80193,09159 200
16 août 2022197,20198,86196,83197,43195,69200 100
15 août 2022194,44196,34192,80196,05194,33201 500
12 août 2022194,76197,72193,04197,20195,47208 300
11 août 2022194,69198,99194,02194,07192,36270 700
10 août 2022192,00194,84191,05193,93192,23274 800
09 août 2022189,10190,78187,96190,06188,39273 400
08 août 2022190,25193,45183,30187,91186,26552 800
05 août 2022184,33190,21184,33188,61186,95251 400
04 août 2022181,30186,95180,04185,64184,01357 000
03 août 2022187,47187,47180,92181,29179,70493 500
02 août 2022191,75191,75185,07186,44184,80374 500
01 août 2022188,59192,33188,13191,17189,49470 000
29 juil. 2022188,00190,75185,83190,25188,58469 500
28 juil. 2022181,35188,94180,39186,33184,69623 500
27 juil. 2022184,55187,24180,86186,72185,08387 500
26 juil. 2022184,03185,00180,94184,17182,55307 800
25 juil. 2022182,62185,80181,93185,20183,57272 000
22 juil. 2022184,83185,92178,83180,73179,14339 000
21 juil. 2022180,02183,95178,26183,67182,06391 200
20 juil. 2022179,86180,33176,81179,61178,03303 100
19 juil. 2022174,82181,06174,25180,48178,89346 800
18 juil. 2022178,59181,08174,65175,34173,80293 300
*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...