Mercados españoles cerrados

Reliance, Inc. (RS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
319,31-0,85 (-0,27%)
Al cierre: 03:59PM EDT
319,49 +0,18 (+0,06%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024319,58322,83315,50319,31319,31142.838
18 abr 2024324,10324,11317,98320,16320,16147.700
17 abr 2024326,81326,86322,04322,12322,12145.800
16 abr 2024323,08323,88319,39322,88322,88160.600
15 abr 2024329,92330,46323,40325,23325,23175.800
12 abr 2024329,29329,95324,88325,53325,53182.000
11 abr 2024331,12332,56328,43330,75330,75194.500
10 abr 2024331,33334,77330,21332,01332,01189.800
09 abr 2024339,29341,89333,25335,95335,95193.900
08 abr 2024342,08342,20334,97337,08337,08234.800
05 abr 2024336,26340,06334,80340,04340,04182.900
04 abr 2024340,27341,59335,36336,28336,28168.300
03 abr 2024332,70338,85332,70338,51338,51215.800
02 abr 2024331,85334,57328,83333,08333,08268.000
01 abr 2024335,40335,40330,26333,14333,14167.700
28 mar 2024336,61337,02333,22334,18334,18227.900
27 mar 2024333,70337,11333,30336,90336,90170.400
26 mar 2024332,33334,68329,11331,38331,38203.100
25 mar 2024332,23336,13331,49331,53331,53211.400
22 mar 2024332,01332,84328,56330,43330,43207.400
21 mar 2024329,69332,48326,45331,85331,85166.600
20 mar 2024326,51328,67324,60326,93326,93162.300
19 mar 2024321,40326,31321,40325,08325,08323.900
18 mar 2024323,93324,19320,04320,71320,71203.100
15 mar 2024316,98322,64316,98320,64320,641.078.100
14 mar 2024323,88324,67314,21319,25319,25315.300
13 mar 2024321,45324,22318,62324,07324,07310.600
12 mar 2024318,60321,49316,75321,18321,18176.700
11 mar 2024317,83318,53312,83317,94317,94193.600
08 mar 2024323,55324,85318,21319,80319,80311.200
07 mar 2024323,38325,05319,52321,98321,98253.600
07 mar 20241.1 Dividendo
06 mar 2024325,08325,08319,96322,27321,17193.400
05 mar 2024319,93322,52318,29320,26319,17185.400
04 mar 2024322,08325,17320,78321,77320,67250.900
01 mar 2024322,96324,95319,88320,18319,09258.500
29 feb 2024321,80322,37317,83321,22320,12744.800
28 feb 2024320,50324,16318,17321,46320,36249.300
27 feb 2024325,04326,38322,10322,90321,80255.000
26 feb 2024322,89327,81322,43325,59324,48177.800
23 feb 2024320,70325,12319,19324,12323,01226.200
22 feb 2024316,27320,20316,27319,30318,21215.100
21 feb 2024318,02319,03313,42316,27315,19310.000
20 feb 2024323,36325,82317,32317,57316,49423.500
16 feb 2024331,40333,33326,40326,43325,32395.100
15 feb 2024319,88332,66318,14332,34331,21600.600
14 feb 2024290,71295,27288,57294,65293,64290.900
13 feb 2024293,08294,68286,25289,07288,08255.500
12 feb 2024300,00302,89298,10298,47297,45246.600
09 feb 2024298,51299,75297,60299,61298,59205.200
08 feb 2024297,70298,55296,86297,43296,41187.800
07 feb 2024292,73298,60291,91298,26297,24201.100
06 feb 2024288,52291,69287,55291,39290,40149.900
05 feb 2024287,74289,20285,14288,64287,65128.100
02 feb 2024289,10292,24286,73290,14289,15172.000
01 feb 2024286,39290,66285,90289,60288,61213.900
31 ene 2024291,19291,45283,83285,42284,45299.900
30 ene 2024283,17291,05283,17290,75289,76153.000
29 ene 2024281,76284,92279,86284,84283,87165.600
26 ene 2024281,36283,72279,55281,29280,33131.200
25 ene 2024281,49283,82280,00280,41279,45171.400
24 ene 2024283,11284,03280,02280,98280,02163.900
23 ene 2024285,00286,69280,77281,58280,62212.300
22 ene 2024278,47283,40278,13283,37282,40231.700
19 ene 2024280,92280,92276,70278,84277,89164.700
18 ene 2024280,67281,51279,20280,29279,33166.800
17 ene 2024275,96280,09275,00278,85277,90130.100
16 ene 2024281,08281,48278,59278,59277,64243.800
12 ene 2024281,75282,83278,77281,97281,01133.800
11 ene 2024277,49280,92276,40280,82279,86229.900
10 ene 2024276,56277,76275,01277,00276,05189.300
09 ene 2024282,59282,59276,82277,49276,54190.600
08 ene 2024277,99284,86274,56284,36283,39236.800
05 ene 2024274,13278,46273,88277,64276,69352.800
04 ene 2024279,84281,65275,24275,61274,67217.300
03 ene 2024279,37282,26278,50279,13278,18185.200
02 ene 2024278,77282,49278,18281,43280,47184.300
29 dic 2023281,14282,10278,49279,68278,73188.600
28 dic 2023282,49282,71280,44281,25280,29105.200
27 dic 2023282,26284,33282,15282,91281,94112.300
26 dic 2023282,51284,01281,60282,75281,78103.500
22 dic 2023280,20284,29279,00282,68281,72227.900
21 dic 2023275,40279,84275,00279,01278,06266.300
20 dic 2023275,51279,41273,80273,82272,89216.000
19 dic 2023273,96277,67273,27277,13276,18262.100
18 dic 2023274,61277,71273,02273,13272,20265.800
15 dic 2023270,16275,24269,40270,52269,60637.400
14 dic 2023271,05273,12268,35269,87268,95389.000
13 dic 2023266,07269,22263,80268,92268,00371.800
12 dic 2023270,00270,00265,58266,10265,19230.100
11 dic 2023264,65270,13261,77269,95269,03292.700
08 dic 2023266,89269,00264,52264,64263,74173.200
07 dic 2023267,00267,63264,68267,63266,72178.400
06 dic 2023269,33271,20265,40267,05266,14272.600
05 dic 2023276,47276,47269,29269,67268,75293.500
04 dic 2023277,32280,79276,58277,53276,58270.900
01 dic 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...