Stockscreener 앱 받기
283.29
0.78%
-2.3063
Reliance Inc 주식 (RS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $285.6 | $281.9 | $3.74 | 26,707.0 | -0.35% |
| 2025-10-02 | $286.3 | $280.1 | $6.27 | 306,048.0 | +0.86% |
| 2025-10-01 | $284.9 | $280.2 | $4.61 | 278,004.0 | +0.83% |
| 2025-09-30 | $281.0 | $276.3 | $4.71 | 286,629.0 | +1.26% |
| 2025-09-29 | $285.7 | $276.0 | $9.66 | 579,080.0 | -2.33% |
| 2025-09-26 | $284.8 | $281.5 | $3.30 | 416,699.0 | +1.20% |
| 2025-09-25 | $286.9 | $279.8 | $7.17 | 288,874.0 | -1.32% |
| 2025-09-24 | $287.0 | $282.0 | $4.96 | 261,828.0 | +0.47% |
| 2025-09-23 | $288.1 | $280.2 | $7.90 | 337,420.0 | -0.81% |
| 2025-09-22 | $289.1 | $281.8 | $7.35 | 464,421.0 | -0.90% |
| 2025-09-19 | $290.3 | $285.5 | $4.82 | 918,675.0 | +0.11% |
| 2025-09-18 | $290.6 | $285.4 | $5.21 | 281,318.0 | -0.34% |
| 2025-09-17 | $297.1 | $287.4 | $9.71 | 285,222.0 | -0.62% |
| 2025-09-16 | $295.2 | $289.8 | $5.44 | 248,468.0 | -0.20% |
| 2025-09-15 | $293.1 | $288.6 | $4.55 | 283,859.0 | +0.08% |
| 2025-09-12 | $297.7 | $290.4 | $7.25 | 227,307.0 | -2.06% |
| 2025-09-11 | $298.6 | $292.5 | $6.09 | 197,457.0 | +1.55% |
| 2025-09-10 | $296.7 | $290.2 | $6.42 | 203,815.0 | -0.27% |
| 2025-09-09 | $302.4 | $292.4 | $10.04 | 231,975.0 | -1.66% |
| 2025-09-08 | $301.2 | $296.0 | $5.29 | 262,098.0 | -0.32% |
| 2025-09-05 | $302.5 | $295.8 | $6.68 | 237,978.0 | +1.37% |
| 2025-09-04 | $295.0 | $287.5 | $7.46 | 286,272.0 | +1.77% |
| 2025-09-03 | $291.5 | $287.4 | $4.07 | 181,450.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $286.3 | $280.1 | $6.27 | 610,759.0 | +1.34% |
| 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% |
0.92%
0.34%
자본화:
|
볼륨(24시간):