U.S. markets open in 1 hour 26 minutes
F S&P 500
5,477.75 -0.75 (-0.01%) F Dow Jones
38,784.00 -34.00 (-0.09%) F Nasdaq
19,946.50 +25.25 (+0.13%) E-mini Russell 2000 Index Futur
2,040.50 -5.60 (-0.27%) Petróleo
80.32 -0.01 (-0.01%) Oro
2,328.10 -0.90 (-0.04%)
First Reliance Bancshares, Inc. (FSRL)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:46AM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 14 jun 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 13 jun 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 500 |
| 12 jun 2024 | 7.95 | 7.95 | 7.92 | 7.95 | 7.95 | 20,200 |
| 11 jun 2024 | 7.83 | 7.95 | 7.83 | 7.95 | 7.95 | 200 |
| 10 jun 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 07 jun 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 06 jun 2024 | 7.96 | 8.00 | 7.60 | 7.88 | 7.88 | 29,000 |
| 05 jun 2024 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | 500 |
| 04 jun 2024 | 7.97 | 8.05 | 7.97 | 7.97 | 7.97 | 6,200 |
| 03 jun 2024 | 7.97 | 8.05 | 7.96 | 8.05 | 8.05 | 3,800 |
| 31 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 30 may 2024 | 7.97 | 8.05 | 7.96 | 8.05 | 8.05 | 2,000 |
| 29 may 2024 | 7.99 | 8.02 | 7.99 | 8.02 | 8.02 | 400 |
| 28 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 24 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 23 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 22 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 21 may 2024 | 7.97 | 8.05 | 7.97 | 8.05 | 8.05 | 700 |
| 20 may 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 17 may 2024 | 8.01 | 8.05 | 7.96 | 8.04 | 8.04 | 46,300 |
| 16 may 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 15 may 2024 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 700 |
| 14 may 2024 | 8.05 | 8.14 | 8.00 | 8.10 | 8.10 | 19,800 |
| 13 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,000 |
| 10 may 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 09 may 2024 | 8.05 | 8.30 | 8.00 | 8.20 | 8.20 | 6,700 |
| 08 may 2024 | 8.10 | 8.20 | 7.96 | 8.20 | 8.20 | 2,300 |
| 07 may 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 06 may 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1,200 |
| 03 may 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 2,600 |
| 02 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 01 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 30 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 29 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 26 abr 2024 | 7.96 | 8.05 | 7.95 | 8.05 | 8.05 | 2,100 |
| 25 abr 2024 | 8.05 | 8.05 | 7.91 | 8.05 | 8.05 | 16,700 |
| 24 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 23 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 22 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 19 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 18 abr 2024 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 700 |
| 17 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 16 abr 2024 | 7.87 | 8.20 | 7.87 | 8.20 | 8.20 | 200 |
| 15 abr 2024 | 8.00 | 8.20 | 7.80 | 8.20 | 8.20 | 14,000 |
| 12 abr 2024 | 7.98 | 8.18 | 7.98 | 8.18 | 8.18 | 1,800 |
| 11 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 10 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 09 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 08 abr 2024 | 8.00 | 8.20 | 7.80 | 8.20 | 8.20 | 22,000 |
| 05 abr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 04 abr 2024 | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | 13,400 |
| 03 abr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 02 abr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 01 abr 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 1,100 |
| 28 mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 27 mar 2024 | 8.00 | 8.35 | 7.85 | 8.15 | 8.15 | 21,600 |
| 26 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 25 mar 2024 | 8.10 | 8.35 | 8.00 | 8.35 | 8.35 | 1,700 |
| 22 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 21 mar 2024 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 1,700 |
| 20 mar 2024 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 8,200 |
| 19 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 18 mar 2024 | 8.00 | 8.35 | 7.90 | 8.35 | 8.35 | 2,700 |
| 15 mar 2024 | 8.00 | 8.35 | 7.70 | 8.35 | 8.35 | 9,000 |
| 14 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 13 mar 2024 | 8.05 | 8.35 | 7.90 | 8.35 | 8.35 | 6,700 |
| 12 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 11 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 08 mar 2024 | 8.00 | 8.40 | 7.85 | 8.40 | 8.40 | 5,000 |
| 07 mar 2024 | 8.02 | 8.40 | 8.02 | 8.40 | 8.40 | 600 |
| 06 mar 2024 | 8.18 | 8.40 | 8.10 | 8.40 | 8.40 | 9,200 |
| 05 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 04 mar 2024 | 7.80 | 8.40 | 7.75 | 8.40 | 8.40 | 4,100 |
| 01 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 29 feb 2024 | 7.90 | 8.43 | 7.70 | 8.40 | 8.40 | 4,900 |
| 28 feb 2024 | 7.85 | 8.40 | 7.80 | 8.40 | 8.40 | 13,900 |
| 27 feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 26 feb 2024 | 7.90 | 8.29 | 7.90 | 8.29 | 8.29 | 300 |
| 23 feb 2024 | 8.10 | 8.40 | 7.90 | 8.25 | 8.25 | 12,700 |
| 22 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 21 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 20 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 16 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 15 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 14 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 13 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 feb 2024 | 8.25 | 8.50 | 8.05 | 8.50 | 8.50 | 3,100 |
| 09 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 08 feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 07 feb 2024 | 8.11 | 8.50 | 8.11 | 8.50 | 8.50 | 1,900 |
| 06 feb 2024 | 8.35 | 8.55 | 8.05 | 8.55 | 8.55 | 3,300 |
| 05 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 02 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 300 |
| 01 feb 2024 | 8.31 | 8.64 | 8.30 | 8.64 | 8.64 | 4,100 |
| 31 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 30 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 29 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 26 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 25 ene 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.