U.S. markets open in 2 hours 6 minutes
F S&P 500
5,565.50 +19.50 (+0.35%) F Dow Jones
39,581.00 +31.00 (+0.08%) F Nasdaq
20,124.25 +84.75 (+0.42%) E-mini Russell 2000 Index Futur
2,076.40 +16.30 (+0.79%) Petróleo
82.44 +0.70 (+0.86%) Oro
2,345.30 +8.70 (+0.37%)
Reliance, Inc. (RS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 282.71 | 285.69 | 279.95 | 280.64 | 280.64 | 467,700 |
| 26 jun 2024 | 277.94 | 282.95 | 277.01 | 282.72 | 282.72 | 349,400 |
| 25 jun 2024 | 282.24 | 282.33 | 278.39 | 280.03 | 280.03 | 447,000 |
| 24 jun 2024 | 283.02 | 284.95 | 281.41 | 282.10 | 282.10 | 350,800 |
| 21 jun 2024 | 280.84 | 283.78 | 279.19 | 281.90 | 281.90 | 1,529,500 |
| 20 jun 2024 | 283.06 | 284.56 | 279.89 | 280.73 | 280.73 | 492,400 |
| 18 jun 2024 | 285.29 | 286.88 | 279.78 | 283.19 | 283.19 | 373,800 |
| 17 jun 2024 | 277.00 | 285.57 | 275.71 | 284.74 | 284.74 | 442,800 |
| 14 jun 2024 | 276.19 | 278.38 | 274.48 | 277.09 | 277.09 | 424,000 |
| 13 jun 2024 | 279.56 | 281.11 | 277.41 | 279.47 | 279.47 | 393,400 |
| 12 jun 2024 | 283.46 | 284.57 | 280.12 | 280.93 | 280.93 | 310,200 |
| 11 jun 2024 | 282.84 | 282.84 | 279.38 | 280.79 | 280.79 | 362,400 |
| 10 jun 2024 | 285.15 | 286.25 | 280.95 | 284.57 | 284.57 | 422,800 |
| 07 jun 2024 | 287.59 | 291.47 | 285.79 | 286.96 | 286.96 | 342,200 |
| 06 jun 2024 | 289.50 | 291.72 | 288.43 | 289.44 | 289.44 | 222,600 |
| 05 jun 2024 | 288.15 | 291.15 | 286.48 | 289.36 | 289.36 | 366,100 |
| 04 jun 2024 | 294.71 | 297.29 | 287.75 | 288.15 | 288.15 | 407,600 |
| 03 jun 2024 | 300.75 | 302.08 | 296.38 | 297.23 | 297.23 | 257,000 |
| 31 may 2024 | 298.43 | 301.39 | 293.84 | 300.78 | 300.78 | 687,000 |
| 30 may 2024 | 293.20 | 299.30 | 292.30 | 298.16 | 298.16 | 360,300 |
| 29 may 2024 | 299.95 | 302.20 | 292.29 | 292.53 | 292.53 | 349,300 |
| 28 may 2024 | 303.65 | 304.58 | 298.95 | 302.13 | 302.13 | 376,400 |
| 24 may 2024 | 307.00 | 307.00 | 303.03 | 303.80 | 303.80 | 329,000 |
| 23 may 2024 | 301.72 | 306.12 | 301.02 | 304.80 | 304.80 | 344,400 |
| 23 may 2024 | 1.1 Dividendo | |||||
| 22 may 2024 | 299.46 | 304.05 | 299.46 | 302.27 | 301.17 | 327,300 |
| 21 may 2024 | 302.63 | 303.44 | 298.53 | 300.55 | 299.46 | 241,900 |
| 20 may 2024 | 299.35 | 303.90 | 298.00 | 303.31 | 302.21 | 331,200 |
| 17 may 2024 | 298.32 | 299.71 | 296.59 | 298.37 | 297.28 | 356,400 |
| 16 may 2024 | 296.49 | 299.79 | 296.49 | 298.06 | 296.98 | 275,800 |
| 15 may 2024 | 292.12 | 297.43 | 292.12 | 296.56 | 295.48 | 378,800 |
| 14 may 2024 | 294.77 | 295.22 | 289.42 | 290.65 | 289.59 | 399,800 |
| 13 may 2024 | 293.51 | 296.13 | 293.46 | 293.80 | 292.73 | 235,800 |
| 10 may 2024 | 295.74 | 296.77 | 292.87 | 293.15 | 292.08 | 228,100 |
| 09 may 2024 | 292.66 | 298.91 | 292.66 | 295.51 | 294.43 | 234,000 |
| 08 may 2024 | 294.02 | 297.60 | 292.60 | 292.81 | 291.74 | 275,000 |
| 07 may 2024 | 290.52 | 297.39 | 290.52 | 295.36 | 294.29 | 438,100 |
| 06 may 2024 | 292.38 | 294.33 | 289.06 | 292.16 | 291.10 | 298,500 |
| 03 may 2024 | 293.30 | 293.30 | 288.09 | 289.78 | 288.73 | 249,200 |
| 02 may 2024 | 288.65 | 291.31 | 287.16 | 290.72 | 289.66 | 281,000 |
| 01 may 2024 | 284.56 | 291.38 | 281.32 | 286.31 | 285.27 | 387,500 |
| 30 abr 2024 | 292.23 | 292.92 | 284.37 | 284.72 | 283.68 | 401,900 |
| 29 abr 2024 | 292.04 | 294.51 | 290.30 | 293.93 | 292.86 | 364,000 |
| 26 abr 2024 | 290.39 | 298.00 | 289.90 | 290.62 | 289.56 | 488,500 |
| 25 abr 2024 | 295.41 | 295.41 | 281.22 | 292.13 | 291.07 | 920,200 |
| 24 abr 2024 | 317.25 | 319.77 | 310.58 | 313.56 | 312.42 | 301,000 |
| 23 abr 2024 | 315.99 | 317.08 | 312.42 | 313.94 | 312.80 | 233,200 |
| 22 abr 2024 | 319.07 | 321.64 | 315.38 | 319.54 | 318.38 | 159,000 |
| 19 abr 2024 | 319.58 | 322.83 | 315.00 | 319.49 | 318.33 | 223,900 |
| 18 abr 2024 | 324.10 | 324.11 | 317.98 | 320.16 | 318.99 | 147,700 |
| 17 abr 2024 | 326.81 | 326.86 | 322.04 | 322.12 | 320.95 | 145,800 |
| 16 abr 2024 | 323.08 | 323.88 | 319.39 | 322.88 | 321.71 | 160,600 |
| 15 abr 2024 | 329.92 | 330.46 | 323.40 | 325.23 | 324.05 | 175,800 |
| 12 abr 2024 | 329.29 | 329.95 | 324.88 | 325.53 | 324.35 | 182,000 |
| 11 abr 2024 | 331.12 | 332.56 | 328.43 | 330.75 | 329.55 | 194,500 |
| 10 abr 2024 | 331.33 | 334.77 | 330.21 | 332.01 | 330.80 | 189,800 |
| 09 abr 2024 | 339.29 | 341.89 | 333.25 | 335.95 | 334.73 | 193,900 |
| 08 abr 2024 | 342.08 | 342.20 | 334.97 | 337.08 | 335.85 | 234,800 |
| 05 abr 2024 | 336.26 | 340.06 | 334.80 | 340.04 | 338.80 | 182,900 |
| 04 abr 2024 | 340.27 | 341.59 | 335.36 | 336.28 | 335.06 | 168,300 |
| 03 abr 2024 | 332.70 | 338.85 | 332.70 | 338.51 | 337.28 | 215,800 |
| 02 abr 2024 | 331.85 | 334.57 | 328.83 | 333.08 | 331.87 | 268,000 |
| 01 abr 2024 | 335.40 | 335.40 | 330.26 | 333.14 | 331.93 | 167,700 |
| 28 mar 2024 | 336.61 | 337.02 | 333.22 | 334.18 | 332.96 | 227,900 |
| 27 mar 2024 | 333.70 | 337.11 | 333.30 | 336.90 | 335.67 | 170,400 |
| 26 mar 2024 | 332.33 | 334.68 | 329.11 | 331.38 | 330.17 | 203,100 |
| 25 mar 2024 | 332.23 | 336.13 | 331.49 | 331.53 | 330.32 | 211,400 |
| 22 mar 2024 | 332.01 | 332.84 | 328.56 | 330.43 | 329.23 | 207,400 |
| 21 mar 2024 | 329.69 | 332.48 | 326.45 | 331.85 | 330.64 | 166,600 |
| 20 mar 2024 | 326.51 | 328.67 | 324.60 | 326.93 | 325.74 | 162,300 |
| 19 mar 2024 | 321.40 | 326.31 | 321.40 | 325.08 | 323.90 | 323,900 |
| 18 mar 2024 | 323.93 | 324.19 | 320.04 | 320.71 | 319.54 | 203,100 |
| 15 mar 2024 | 316.98 | 322.64 | 316.98 | 320.64 | 319.47 | 1,078,100 |
| 14 mar 2024 | 323.88 | 324.67 | 314.21 | 319.25 | 318.09 | 315,300 |
| 13 mar 2024 | 321.45 | 324.22 | 318.62 | 324.07 | 322.89 | 310,600 |
| 12 mar 2024 | 318.60 | 321.49 | 316.75 | 321.18 | 320.01 | 176,700 |
| 11 mar 2024 | 317.83 | 318.53 | 312.83 | 317.94 | 316.78 | 193,600 |
| 08 mar 2024 | 323.55 | 324.85 | 318.21 | 319.80 | 318.64 | 311,200 |
| 07 mar 2024 | 323.38 | 325.05 | 319.52 | 321.98 | 320.81 | 253,600 |
| 07 mar 2024 | 1.1 Dividendo | |||||
| 06 mar 2024 | 325.08 | 325.08 | 319.96 | 322.27 | 320.00 | 193,400 |
| 05 mar 2024 | 319.93 | 322.52 | 318.29 | 320.26 | 318.01 | 185,400 |
| 04 mar 2024 | 322.08 | 325.17 | 320.78 | 321.77 | 319.50 | 250,900 |
| 01 mar 2024 | 322.96 | 324.95 | 319.88 | 320.18 | 317.93 | 258,500 |
| 29 feb 2024 | 321.80 | 322.37 | 317.83 | 321.22 | 318.96 | 744,800 |
| 28 feb 2024 | 320.50 | 324.16 | 318.17 | 321.46 | 319.20 | 249,300 |
| 27 feb 2024 | 325.04 | 326.38 | 322.10 | 322.90 | 320.63 | 255,000 |
| 26 feb 2024 | 322.89 | 327.81 | 322.43 | 325.59 | 323.30 | 177,800 |
| 23 feb 2024 | 320.70 | 325.12 | 319.19 | 324.12 | 321.84 | 226,200 |
| 22 feb 2024 | 316.27 | 320.20 | 316.27 | 319.30 | 317.05 | 215,100 |
| 21 feb 2024 | 318.02 | 319.03 | 313.42 | 316.27 | 314.04 | 310,000 |
| 20 feb 2024 | 323.36 | 325.82 | 317.32 | 317.57 | 315.33 | 423,500 |
| 16 feb 2024 | 331.40 | 333.33 | 326.40 | 326.43 | 324.13 | 395,100 |
| 15 feb 2024 | 319.88 | 332.66 | 318.14 | 332.34 | 330.00 | 600,600 |
| 14 feb 2024 | 290.71 | 295.27 | 288.57 | 294.65 | 292.58 | 290,900 |
| 13 feb 2024 | 293.08 | 294.68 | 286.25 | 289.07 | 287.03 | 255,500 |
| 12 feb 2024 | 300.00 | 302.89 | 298.10 | 298.47 | 296.37 | 246,600 |
| 09 feb 2024 | 298.51 | 299.75 | 297.60 | 299.61 | 297.50 | 205,200 |
| 08 feb 2024 | 297.70 | 298.55 | 296.86 | 297.43 | 295.34 | 187,800 |
| 07 feb 2024 | 292.73 | 298.60 | 291.91 | 298.26 | 296.16 | 201,100 |
| *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.