La bourse ferme dans 7 h 43 min

Reliance, Inc. (RS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
303,80-1,00 (-0,33 %)
À la clôture : 04:00PM EDT
303,80 +0,11 (+0,04 %)
Échanges après Bourse : 04:08PM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
22 févr. 2024316,27320,20316,27319,30317,05215 100
21 févr. 2024318,02319,03313,42316,27314,04310 000
20 févr. 2024323,36325,82317,32317,57315,33423 500
16 févr. 2024331,40333,33326,40326,43324,13395 100
15 févr. 2024319,88332,66318,14332,34330,00600 600
14 févr. 2024290,71295,27288,57294,65292,58290 900
13 févr. 2024293,08294,68286,25289,07287,03255 500
12 févr. 2024300,00302,89298,10298,47296,37246 600
09 févr. 2024298,51299,75297,60299,61297,50205 200
08 févr. 2024297,70298,55296,86297,43295,34187 800
07 févr. 2024292,73298,60291,91298,26296,16201 100
06 févr. 2024288,52291,69287,55291,39289,34149 900
05 févr. 2024287,74289,20285,14288,64286,61128 100
02 févr. 2024289,10292,24286,73290,14288,10172 000
01 févr. 2024286,39290,66285,90289,60287,56213 900
31 janv. 2024291,19291,45283,83285,42283,41299 900
30 janv. 2024283,17291,05283,17290,75288,70153 000
29 janv. 2024281,76284,92279,86284,84282,83165 600
26 janv. 2024281,36283,72279,55281,29279,31131 200
25 janv. 2024281,49283,82280,00280,41278,44171 400
24 janv. 2024283,11284,03280,02280,98279,00163 900
23 janv. 2024285,00286,69280,77281,58279,60212 300
22 janv. 2024278,47283,40278,13283,37281,38231 700
19 janv. 2024280,92280,92276,70278,84276,88164 700
18 janv. 2024280,67281,51279,20280,29278,32166 800
17 janv. 2024275,96280,09275,00278,85276,89130 100
16 janv. 2024281,08281,48278,59278,59276,63243 800
12 janv. 2024281,75282,83278,77281,97279,98133 800
11 janv. 2024277,49280,92276,40280,82278,84229 900
10 janv. 2024276,56277,76275,01277,00275,05189 300
09 janv. 2024282,59282,59276,82277,49275,54190 600
08 janv. 2024277,99284,86274,56284,36282,36236 800
05 janv. 2024274,13278,46273,88277,64275,69352 800
*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...