Stockscreener 앱 받기
288.09
0.03%
0.08
시장 영업 전:
288.01
-0.08
-0.03%
Reliance Inc 주식 (RS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $289.5 | $284.9 | $4.60 | 281,124.0 | +0.03% |
| 2025-12-03 | $289.1 | $275.0 | $14.10 | 315,040.0 | +3.46% |
| 2025-12-02 | $283.3 | $278.1 | $5.22 | 291,542.0 | -1.55% |
| 2025-12-01 | $285.5 | $278.1 | $7.32 | 363,076.0 | +1.23% |
| 2025-11-28 | $281.5 | $278.3 | $3.23 | 164,943.0 | -0.45% |
| 2025-11-26 | $281.8 | $275.0 | $6.79 | 366,322.0 | +0.33% |
| 2025-11-25 | $283.1 | $271.8 | $11.33 | 246,170.0 | +2.32% |
| 2025-11-24 | $275.6 | $271.9 | $3.69 | 528,686.0 | -0.65% |
| 2025-11-21 | $276.3 | $264.7 | $11.67 | 319,838.0 | +3.07% |
| 2025-11-20 | $271.2 | $264.9 | $6.33 | 236,091.0 | +0.04% |
| 2025-11-19 | $268.9 | $264.7 | $4.13 | 199,712.0 | +0.34% |
| 2025-11-18 | $269.3 | $263.1 | $6.22 | 333,652.0 | -0.14% |
| 2025-11-17 | $273.6 | $266.1 | $7.58 | 447,917.0 | -1.44% |
| 2025-11-14 | $272.5 | $269.3 | $3.23 | 319,338.0 | -1.18% |
| 2025-11-13 | $278.0 | $270.7 | $7.32 | 254,555.0 | -0.96% |
| 2025-11-12 | $276.9 | $270.4 | $6.40 | 237,575.0 | +2.10% |
| 2025-11-11 | $273.7 | $270.1 | $3.56 | 251,259.0 | -0.55% |
| 2025-11-10 | $276.1 | $269.3 | $6.77 | 243,360.0 | -1.19% |
| 2025-11-07 | $277.3 | $273.0 | $4.35 | 249,426.0 | +0.22% |
| 2025-11-06 | $280.2 | $274.4 | $5.77 | 260,588.0 | -0.77% |
| 2025-11-05 | $280.3 | $271.5 | $8.79 | 447,445.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $289.5 | $275.0 | $14.53 | 1,531,906.0 | +3.14% |
| 2025-11 | $283.1 | $263.1 | $20.03 | 5,843,610.0 | -1.10% |
| 2025-10 | $287.0 | $260.3 | $26.69 | 8,128,883.0 | +0.57% |
| 2025-09 | $302.5 | $276.0 | $26.46 | 6,681,520.0 | -5.02% |
| 2025-08 | $298.0 | $281.2 | $16.86 | 6,777,603.0 | +1.91% |
| 2025-07 | $347.4 | $289.8 | $57.67 | 9,748,734.0 | -7.57% |
| 2025-06 | $318.1 | $295.6 | $22.52 | 8,069,622.0 | +7.20% |
| 2025-05 | $306.5 | $286.5 | $20.06 | 5,749,669.0 | +1.59% |
| 2025-04 | $294.8 | $250.1 | $44.69 | 8,048,432.0 | -0.18% |
| 2025-03 | $301.5 | $273.7 | $27.75 | 10,386,172.0 | -2.83% |
| 2025-02 | $311.0 | $279.5 | $31.46 | 7,968,392.0 | +2.65% |
| 2025-01 | $297.4 | $263.1 | $34.31 | 8,275,046.0 | +7.52% |
Reliance Inc 주식 (RS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $324.5 | $257.0 | $67.47 | 8,681,892.0 | -17.13% |
| 2024-11 | $326.9 | $283.8 | $43.07 | 6,551,266.0 | +12.19% |
| 2024-10 | $299.6 | $277.6 | $21.97 | 6,097,390.0 | -0.99% |
| 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% |
1.79%
0.42%
자본화:
|
볼륨(24시간):