RSC Holdings Inc Class A (RRR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
315.205 |
0,23%
|
52,12
|
52,32
|
53,255
|
52,91
|
| 17/02/2025 |
0 |
1,32%
|
52,12
|
51,99
|
53,36
|
52,79
|
| 14/02/2025 |
385.522 |
1,32%
|
52,12
|
51,99
|
53,36
|
52,79
|
| 13/02/2025 |
873.963 |
1,03%
|
52,24
|
51,575
|
52,675
|
52,10
|
| 12/02/2025 |
775.622 |
1,28%
|
53,11
|
51,335
|
53,97
|
51,57
|
| 11/02/2025 |
827.973 |
1,01%
|
49,68
|
49,68
|
51,08
|
50,92
|
| 10/02/2025 |
557.651 |
2,36%
|
48,81
|
49,21
|
51,01
|
50,41
|
| 07/02/2025 |
1.028.519 |
0,76%
|
48,81
|
48,42
|
49,50
|
49,25
|
| 06/02/2025 |
357.970 |
0,12%
|
48,27
|
48,32
|
49,64
|
48,88
|
| 05/02/2025 |
354.568 |
0,58%
|
48,27
|
48,36
|
49,43
|
48,82
|
| 04/02/2025 |
144.395 |
-0,21%
|
48,27
|
48,13
|
48,99
|
48,54
|
| 03/02/2025 |
363.290 |
-0,84%
|
48,27
|
47,43
|
48,83
|
48,64
|
| 31/01/2025 |
388.920 |
-0,95%
|
48,27
|
48,48
|
49,66
|
49,05
|
| 30/01/2025 |
501.921 |
3,75%
|
48,27
|
48,36
|
50,815
|
49,52
|
| 29/01/2025 |
236.755 |
-1,26%
|
46,14
|
47,24
|
48,19
|
47,73
|
| 28/01/2025 |
512.254 |
1,36%
|
46,14
|
47,235
|
48,47
|
48,34
|
| 27/01/2025 |
749.507 |
2,96%
|
46,14
|
46,14
|
48,39
|
47,69
|
| 24/01/2025 |
331.688 |
-2,51%
|
46,27
|
46,29
|
47,42
|
46,32
|
| 23/01/2025 |
283.542 |
-0,17%
|
46,27
|
46,78
|
47,93
|
47,51
|
| 22/01/2025 |
605.049 |
0,11%
|
46,27
|
47,095
|
48,57
|
47,59
|
| 21/01/2025 |
264.328 |
1,73%
|
46,27
|
46,88
|
47,66
|
47,54
|
| 20/01/2025 |
0 |
-0,02%
|
46,27
|
46,44
|
47,45
|
46,73
|
| 17/01/2025 |
328.731 |
-0,02%
|
46,27
|
46,44
|
47,45
|
46,73
|
| 16/01/2025 |
475.831 |
0,43%
|
46,27
|
46,26
|
47,16
|
46,74
|
| 15/01/2025 |
631.059 |
3,22%
|
46,27
|
45,84
|
47,80
|
46,54
|
| 14/01/2025 |
590.802 |
2,69%
|
44,47
|
43,905
|
45,17
|
45,09
|
| 13/01/2025 |
460.294 |
1,67%
|
42,81
|
42,55
|
44,21
|
43,91
|
| 09/01/2025 |
440.859 |
-2,39%
|
44,37
|
43,19
|
44,435
|
43,19
|
| 08/01/2025 |
432.164 |
-1,90%
|
44,37
|
43,82
|
44,435
|
43,94
|
| 07/01/2025 |
162.050 |
-1,34%
|
45,46
|
44,49
|
45,93
|
44,79
|
| 06/01/2025 |
553.015 |
1,09%
|
46,54
|
45,22
|
46,43
|
45,40
|
| 03/01/2025 |
441.677 |
0,43%
|
46,54
|
43,6401
|
45,44
|
44,91
|
| 02/01/2025 |
366.173 |
-3,29%
|
46,54
|
44,18
|
46,525
|
44,72
|
| 31/12/2024 |
0 |
-0,43%
|
46,54
|
46,06
|
46,98
|
46,24
|
| 30/12/2024 |
275.040 |
0,61%
|
45,62
|
45,2395
|
46,64
|
46,24
|
| 27/12/2024 |
124.859 |
-0,65%
|
45,62
|
45,75
|
46,485
|
46,16
|
| 26/12/2024 |
194.590 |
0,15%
|
45,62
|
45,8543
|
46,63
|
46,46
|
| 24/12/2024 |
0 |
5,10%
|
45,62
|
45,775
|
46,42
|
46,39
|
| 23/12/2024 |
314.879 |
0,28%
|
45,62
|
45,495
|
46,20
|
45,91
|
| 20/12/2024 |
197.161 |
0,88%
|
46,16
|
44,95
|
46,63
|
45,78
|
| 19/12/2024 |
441.116 |
-0,48%
|
46,16
|
45,00
|
46,16
|
45,40
|
| 18/12/2024 |
0 |
-5,08%
|
49,00
|
45,43
|
48,49
|
45,62
|
| 17/12/2024 |
328.474 |
-1,54%
|
49,00
|
47,75
|
48,88
|
48,06
|
| 16/12/2024 |
269.152 |
-0,87%
|
49,00
|
48,54
|
49,34
|
48,81
|
| 13/12/2024 |
287.128 |
-0,92%
|
50,14
|
49,14
|
50,82
|
49,24
|
| 12/12/2024 |
323.518 |
0,36%
|
49,80
|
49,76
|
50,82
|
49,95
|
| 11/12/2024 |
230.670 |
0,83%
|
49,80
|
49,16
|
50,19
|
49,77
|
| 10/12/2024 |
257.163 |
-0,26%
|
49,50
|
48,82
|
50,125
|
49,36
|
| 09/12/2024 |
324.302 |
-0,08%
|
49,50
|
49,24
|
50,08
|
49,49
|
| 06/12/2024 |
207.384 |
-1,73%
|
50,99
|
49,335
|
50,99
|
49,53
|
| 05/12/2024 |
368.685 |
1,02%
|
49,96
|
49,915
|
51,15
|
50,40
|
| 04/12/2024 |
264.330 |
0,50%
|
49,75
|
49,615
|
50,45
|
49,89
|
| 03/12/2024 |
452.000 |
-4,13%
|
51,64
|
49,3502
|
51,64
|
49,64
|
| 02/12/2024 |
872.290 |
3,37%
|
50,09
|
50,09
|
52,30
|
51,78
|
| 29/11/2024 |
149.450 |
-0,30%
|
49,85
|
49,71
|
50,48
|
50,09
|
| 28/11/2024 |
224.988 |
0,22%
|
49,86
|
49,50
|
50,35
|
49,86
|
| 27/11/2024 |
221.596 |
0,22%
|
50,28
|
49,47
|
50,775
|
49,86
|
| 26/11/2024 |
308.353 |
-1,47%
|
49,97
|
48,01
|
51,58
|
49,75
|
| 25/11/2024 |
619.445 |
-0,71%
|
50,02
|
49,97
|
51,58
|
50,49
|
| 22/11/2024 |
285.630 |
1,64%
|
49,01
|
49,01
|
51,38
|
50,85
|
| 21/11/2024 |
756.183 |
0,68%
|
48,91
|
48,80
|
50,7999
|
50,03
|
| 20/11/2024 |
946.808 |
0,34%
|
49,45
|
48,80
|
51,00
|
49,69
|
| 19/11/2024 |
240.783 |
-1,16%
|
50,71
|
49,3786
|
51,07
|
49,52
|
| 18/11/2024 |
292.314 |
-1,46%
|
50,06
|
49,85
|
51,245
|
50,10
|
| 15/11/2024 |
621.061 |
1,26%
|
50,7933
|
49,84
|
51,62
|
50,84
|
| 14/11/2024 |
1.534.343 |
-2,09%
|
52,65
|
49,84
|
53,34
|
50,21
|
| 13/11/2024 |
334.416 |
-2,16%
|
51,86
|
51,23
|
53,34
|
51,28
|
| 12/11/2024 |
696.038 |
-0,25%
|
53,66
|
51,60
|
53,66
|
52,41
|
| 11/11/2024 |
462.944 |
-1,37%
|
52,38
|
51,60
|
54,09
|
52,54
|
| 08/11/2024 |
2.138.796 |
-4,29%
|
56,56
|
50,30
|
56,84
|
53,27
|
| 07/11/2024 |
360.527 |
-1,68%
|
57,00
|
53,90
|
57,00
|
55,66
|
| 06/11/2024 |
673.243 |
8,18%
|
50,92
|
50,71
|
56,85
|
56,61
|
| 05/11/2024 |
326.269 |
%
|
50,92
|
50,71
|
52,43
|
52,33
|
| 04/11/2024 |
127.717 |
%
|
51,59
|
51,06
|
52,22
|
51,06
|
| 01/11/2024 |
193.444 |
%
|
51,83
|
51,35
|
52,31
|
51,99
|
| 31/10/2024 |
355.933 |
%
|
52,91
|
51,15
|
52,57
|
51,46
|
| 30/10/2024 |
304.844 |
%
|
54,01
|
53,05
|
54,93
|
53,10
|
| 29/10/2024 |
385.061 |
%
|
54,03
|
53,78
|
55,18
|
54,67
|
| 25/10/2024 |
408.705 |
%
|
51,37
|
51,37
|
53,35
|
52,60
|
| 24/10/2024 |
275.240 |
%
|
50,64
|
49,95
|
51,485
|
51,22
|
| 23/10/2024 |
283.768 |
%
|
51,01
|
51,39
|
51,87
|
51,52
|
| 22/10/2024 |
197.594 |
%
|
51,74
|
51,32
|
52,21
|
52,08
|
| 21/10/2024 |
196.725 |
%
|
52,21
|
51,32
|
52,21
|
52,08
|
| 18/10/2024 |
376.772 |
%
|
51,79
|
51,79
|
52,85
|
52,59
|
| 17/10/2024 |
375.284 |
%
|
51,79
|
51,79
|
52,85
|
52,59
|
| 16/10/2024 |
288.782 |
%
|
52,50
|
51,87
|
52,78
|
52,29
|
| 15/10/2024 |
378.208 |
%
|
52,50
|
52,00
|
53,11
|
53,25
|
| 14/10/2024 |
377.576 |
%
|
52,19
|
52,00
|
53,11
|
52,75
|
| 11/10/2024 |
319.986 |
%
|
52,42
|
51,6565
|
52,73
|
52,54
|
| 10/10/2024 |
481.392 |
%
|
52,42
|
50,98
|
52,265
|
51,90
|
| 09/10/2024 |
346.271 |
%
|
52,42
|
52,42
|
53,545
|
52,70
|
| 08/10/2024 |
259.478 |
%
|
54,00
|
54,605
|
56,16
|
54,77
|
| 07/10/2024 |
258.848 |
%
|
55,75
|
54,605
|
56,16
|
54,77
|
| 04/10/2024 |
282.651 |
%
|
54,40
|
54,38
|
55,97
|
55,75
|
| 03/10/2024 |
156.403 |
%
|
54,40
|
53,53
|
54,605
|
54,17
|
| 02/10/2024 |
208.458 |
%
|
53,65
|
53,11
|
54,53
|
56,00
|
| 01/10/2024 |
202.602 |
%
|
54,16
|
53,11
|
54,53
|
54,12
|
| 30/09/2024 |
99.126 |
%
|
54,57
|
53,945
|
54,845
|
54,44
|
| 27/09/2024 |
145.458 |
%
|
54,02
|
54,28
|
55,11
|
54,70
|
| 26/09/2024 |
292.126 |
%
|
54,02
|
53,94
|
54,615
|
54,35
|
