XNYS
Datos históricos de Reliance Steel & Aluminum Co.
Reliance Steel & Aluminum Co. · RS
$402.50
▲ +0.05 (+0.01%)
Última operación · 11/10/2026, 23:58:29 UTC
- Variación en el periodo
- +46.11%
- Máximo
- US$433.02
- 11 de agosto de 2026
- Mínimo
- US$260.31
- 23 de octubre de 2025
- Volumen medio diario
- 0.34 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 399.58 | 405.81 | 396.20 | 402.45 | +1.40% | 173,136.858 |
| 8 oct 2026 | 395.00 | 400.78 | 395.00 | 396.91 | +0.17% | 215,613.949 |
| 7 oct 2026 | 397.60 | 399.70 | 394.03 | 396.22 | −1.31% | 276,669.09 |
| 6 oct 2026 | 410.99 | 412.99 | 401.33 | 401.49 | −1.65% | 200,228.976 |
| 5 oct 2026 | 401.45 | 415.62 | 400.36 | 408.24 | +1.98% | 380,247.055 |
| 2 oct 2026 | 396.80 | 403.61 | 394.54 | 400.31 | +1.85% | 273,106.667 |
| 1 oct 2026 | 383.19 | 393.66 | 380.38 | 393.04 | +2.15% | 265,970.136 |
| 30 sep 2026 | 388.22 | 390.14 | 383.81 | 384.75 | −0.63% | 255,377.739 |
| 29 sep 2026 | 389.55 | 389.55 | 381.13 | 387.19 | −1.11% | 173,895.233 |
| 28 sep 2026 | 385.48 | 392.99 | 383.50 | 391.53 | +1.10% | 188,527.647 |
| 25 sep 2026 | 384.31 | 389.13 | 382.13 | 387.28 | +0.39% | 218,317.234 |
| 24 sep 2026 | 384.51 | 388.10 | 383.18 | 385.77 | +0.30% | 320,285.985 |
| 23 sep 2026 | 384.07 | 391.19 | 383.29 | 384.63 | −0.60% | 260,034.454 |
| 22 sep 2026 | 387.45 | 387.45 | 381.79 | 386.95 | +0.60% | 191,474.881 |
| 21 sep 2026 | 390.69 | 395.30 | 383.85 | 384.65 | −1.41% | 203,752.426 |
| 18 sep 2026 | 400.07 | 400.07 | 385.80 | 390.15 | −2.60% | 947,158.71 |
| 17 sep 2026 | 399.24 | 404.32 | 397.98 | 400.56 | +1.59% | 218,694.737 |
| 16 sep 2026 | 393.62 | 399.47 | 387.78 | 394.30 | +0.59% | 305,332.798 |
| 15 sep 2026 | 385.99 | 392.84 | 381.87 | 392.00 | +2.02% | 222,931.944 |
| 14 sep 2026 | 391.27 | 396.07 | 383.52 | 384.23 | −2.53% | 246,199.404 |
| 11 sep 2026 | 394.38 | 397.22 | 386.38 | 394.21 | +0.46% | 293,056.396 |
| 10 sep 2026 | 391.81 | 395.26 | 385.35 | 392.40 | −0.66% | 191,222.752 |
| 9 sep 2026 | 398.95 | 404.06 | 393.55 | 394.99 | −0.83% | 171,244.998 |
| 8 sep 2026 | 404.99 | 407.64 | 398.02 | 398.31 | −0.55% | 244,634.088 |
| 4 sep 2026 | 398.13 | 404.36 | 394.30 | 400.51 | +0.57% | 334,908.404 |
| 3 sep 2026 | 401.15 | 405.13 | 397.22 | 398.24 | −0.49% | 331,211.275 |
| 2 sep 2026 | 393.09 | 402.67 | 389.44 | 400.21 | +2.59% | 317,347.391 |
| 1 sep 2026 | 382.67 | 391.69 | 380.10 | 390.11 | +1.58% | 356,377.066 |
| 31 ago 2026 | 390.93 | 390.93 | 383.43 | 384.05 | −0.91% | 527,037.559 |
| 28 ago 2026 | 392.44 | 401.00 | 385.28 | 387.59 | −1.05% | 226,635.987 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.