Stockscreener 앱 받기
287.09
0.26%
0.75
Reliance Inc 주식 (RS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-01 | $288.4 | $283.8 | $4.60 | 227,434.0 | +0.26% |
| 2024-10-31 | $290.2 | $285.6 | $4.62 | 238,958.0 | -1.12% |
| 2024-10-30 | $295.0 | $289.1 | $5.88 | 142,939.0 | -1.62% |
| 2024-10-29 | $295.5 | $292.3 | $3.20 | 247,076.0 | -1.07% |
| 2024-10-28 | $299.6 | $285.4 | $14.19 | 364,990.0 | +4.94% |
| 2024-10-25 | $293.8 | $283.2 | $10.55 | 360,826.0 | -3.49% |
| 2024-10-24 | $298.4 | $286.7 | $11.75 | 621,363.0 | +3.95% |
| 2024-10-23 | $289.8 | $281.8 | $8.00 | 381,130.0 | -1.59% |
| 2024-10-22 | $296.2 | $285.4 | $10.76 | 332,564.0 | -3.08% |
| 2024-10-21 | $298.7 | $294.3 | $4.42 | 196,865.0 | -0.20% |
| 2024-10-18 | $298.0 | $294.1 | $3.88 | 175,004.0 | +0.20% |
| 2024-10-17 | $297.7 | $292.9 | $4.75 | 268,126.0 | +1.40% |
| 2024-10-16 | $293.5 | $290.4 | $3.04 | 153,683.0 | +0.49% |
| 2024-10-15 | $296.0 | $290.8 | $5.20 | 194,077.0 | -0.97% |
| 2024-10-14 | $294.0 | $287.2 | $6.85 | 234,473.0 | +0.93% |
| 2024-10-11 | $291.5 | $284.6 | $6.83 | 265,878.0 | +1.58% |
| 2024-10-10 | $287.0 | $283.9 | $3.09 | 270,723.0 | -0.57% |
| 2024-10-09 | $288.1 | $281.4 | $6.62 | 222,065.0 | +1.63% |
| 2024-10-08 | $284.9 | $280.0 | $4.94 | 247,651.0 | -0.43% |
| 2024-10-07 | $284.9 | $277.6 | $7.22 | 258,468.0 | +1.17% |
| 2024-10-04 | $285.0 | $280.5 | $4.50 | 224,431.0 | +0.54% |
| 2024-10-03 | $285.1 | $279.0 | $6.05 | 271,432.0 | -2.12% |
Reliance Inc 주식 (RS) 연도별 가격 이력
이 심층 분석에서는 Reliance Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Reliance Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Reliance Inc 주식 (RS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $288.4 | $283.8 | $4.60 | 227,434.0 | +0.00% |
| 2024-10 | $299.6 | $277.6 | $21.97 | 6,324,824.0 | -0.73% |
| 2024-09 | $293.7 | $265.0 | $28.69 | 7,647,423.0 | +0.89% |
| 2024-08 | $307.3 | $275.0 | $32.27 | 7,175,617.0 | -5.88% |
| 2024-07 | $314.2 | $277.7 | $36.46 | 8,189,425.0 | +6.64% |
| 2024-06 | $302.1 | $274.5 | $27.60 | 8,529,945.0 | -5.05% |
| 2024-05 | $307.0 | $281.3 | $25.68 | 7,212,568.0 | +5.64% |
| 2024-04 | $342.2 | $281.2 | $60.98 | 5,443,447.0 | -14.80% |
| 2024-03 | $337.1 | $312.8 | $24.28 | 5,353,765.0 | +4.03% |
| 2024-02 | $333.3 | $285.1 | $48.19 | 5,582,722.0 | +12.54% |
| 2024-01 | $291.4 | $273.9 | $17.57 | 4,154,445.0 | +2.05% |
Reliance Inc 주식 (RS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $284.3 | $261.8 | $22.56 | 5,133,162.0 | +1.61% |
| 2023-11 | $276.0 | $253.7 | $22.27 | 6,169,795.0 | +8.21% |
| 2023-10 | $267.6 | $237.1 | $30.46 | 7,681,952.0 | -2.99% |
| 2023-09 | $288.4 | $259.4 | $28.95 | 6,301,619.0 | -7.98% |
| 2023-08 | $296.0 | $271.0 | $24.94 | 5,066,039.0 | -2.70% |
| 2023-07 | $295.0 | $267.3 | $27.67 | 5,082,273.0 | +7.83% |
| 2023-06 | $272.2 | $231.4 | $40.84 | 7,187,751.0 | +15.73% |
| 2023-05 | $251.2 | $229.1 | $22.06 | 7,954,205.0 | -5.29% |
| 2023-04 | $257.5 | $234.9 | $22.58 | 8,255,631.0 | -3.48% |
| 2023-03 | $264.4 | $237.3 | $27.11 | 14,369,553.0 | +3.59% |
| 2023-02 | $251.0 | $224.0 | $26.94 | 13,517,427.0 | +8.96% |
| 2023-01 | $231.8 | $199.5 | $32.25 | 6,614,780.0 | +12.35% |
Reliance Inc 주식 (RS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $216.8 | $196.1 | $20.65 | 8,105,269.0 | -4.19% |
| 2022-11 | $215.1 | $191.4 | $23.65 | 7,801,780.0 | +4.87% |
| 2022-10 | $203.5 | $177.5 | $26.04 | 10,044,940.0 | +15.52% |
| 2022-09 | $198.7 | $168.2 | $30.44 | 9,939,441.0 | -7.22% |
| 2022-08 | $199.0 | $180.0 | $18.95 | 7,079,692.0 | -1.19% |
| 2022-07 | $190.8 | $162.5 | $28.25 | 7,382,532.0 | +12.00% |
| 2022-06 | $200.8 | $160.3 | $40.47 | 8,811,798.0 | -12.62% |
| 2022-05 | $211.7 | $173.7 | $37.93 | 10,140,938.0 | -1.94% |
| 2022-04 | $207.5 | $175.9 | $31.51 | 7,982,381.0 | +8.13% |
| 2022-03 | $198.4 | $178.6 | $19.82 | 11,760,533.0 | -3.94% |
| 2022-02 | $191.2 | $153.0 | $38.11 | 7,841,954.0 | +24.85% |
| 2022-01 | $170.7 | $145.8 | $24.96 | 6,439,070.0 | -5.76% |
1.01%
0.16%
자본화:
|
볼륨(24시간):