RSC Holdings Inc Class A (RRR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 25/09/2024 |
157.065 |
%
|
54,02
|
53,64
|
54,355
|
53,80
|
| 24/09/2024 |
362.128 |
%
|
53,63
|
53,50
|
54,3175
|
54,04
|
| 23/09/2024 |
351.273 |
%
|
53,73
|
52,905
|
53,91
|
53,26
|
| 20/09/2024 |
231.741 |
%
|
54,13
|
53,96
|
55,67
|
54,23
|
| 19/09/2024 |
319.914 |
%
|
55,24
|
53,61
|
55,80
|
53,87
|
| 18/09/2024 |
314.328 |
%
|
53,73
|
53,61
|
55,80
|
53,87
|
| 17/09/2024 |
445.277 |
%
|
53,73
|
52,125
|
55,01
|
53,01
|
| 16/09/2024 |
439.223 |
%
|
54,14
|
52,125
|
55,01
|
53,16
|
| 13/09/2024 |
599.584 |
%
|
54,18
|
53,82
|
55,45
|
54,20
|
| 12/09/2024 |
170.819 |
%
|
53,86
|
53,34
|
54,14
|
53,63
|
| 11/09/2024 |
332.418 |
%
|
53,80
|
52,52
|
54,48
|
53,01
|
| 10/09/2024 |
171.683 |
%
|
55,26
|
54,65
|
55,69
|
54,50
|
| 09/09/2024 |
170.163 |
%
|
55,26
|
54,65
|
55,69
|
54,70
|
| 06/09/2024 |
98.159 |
%
|
57,83
|
56,845
|
57,98
|
57,35
|
| 05/09/2024 |
293.217 |
%
|
57,83
|
57,035
|
58,30
|
57,60
|
| 04/09/2024 |
264.354 |
%
|
57,07
|
56,45
|
58,60
|
54,00
|
| 03/09/2024 |
173.411 |
%
|
57,76
|
56,45
|
58,60
|
56,78
|
| 30/08/2024 |
133.281 |
%
|
57,40
|
57,21
|
58,38
|
58,2819
|
| 29/08/2024 |
334.490 |
%
|
57,40
|
55,71
|
57,615
|
56,95
|
| 28/08/2024 |
167.452 |
%
|
56,15
|
55,24
|
56,57
|
56,14
|
| 27/08/2024 |
153.873 |
%
|
55,82
|
55,83
|
56,96
|
56,00
|
| 26/08/2024 |
147.569 |
%
|
56,83
|
55,83
|
56,96
|
56,00
|
| 23/08/2024 |
179.147 |
%
|
55,60
|
55,14
|
56,37
|
56,25
|
| 22/08/2024 |
281.356 |
%
|
56,32
|
54,56
|
56,0899
|
54,82
|
| 21/08/2024 |
331.030 |
%
|
56,32
|
55,09
|
56,40
|
55,42
|
| 20/08/2024 |
188.827 |
%
|
56,32
|
55,73
|
56,645
|
55,83
|
| 19/08/2024 |
176.820 |
%
|
54,20
|
55,87
|
56,30
|
56,18
|
| 16/08/2024 |
282.005 |
%
|
54,20
|
54,98
|
56,47
|
55,72
|
| 15/08/2024 |
281.082 |
%
|
54,20
|
54,98
|
56,47
|
55,72
|
| 14/08/2024 |
291.956 |
%
|
54,20
|
53,34
|
54,20
|
54,58
|
| 13/08/2024 |
279.096 |
%
|
54,20
|
53,34
|
54,20
|
53,91
|
| 12/08/2024 |
275.082 |
%
|
55,01
|
53,86
|
55,01
|
54,10
|
| 09/08/2024 |
442.965 |
%
|
54,64
|
53,68
|
55,20
|
54,70
|
| 08/08/2024 |
437.649 |
%
|
50,77
|
53,68
|
55,20
|
54,70
|
| 07/08/2024 |
602.662 |
%
|
50,77
|
52,89
|
54,12
|
53,73
|
| 06/08/2024 |
611.477 |
%
|
50,77
|
50,50
|
53,33
|
52,66
|
| 05/08/2024 |
815.093 |
%
|
48,82
|
47,30
|
50,02
|
48,00
|
| 02/08/2024 |
533.667 |
%
|
53,57
|
50,905
|
53,375
|
51,58
|
| 01/08/2024 |
612.214 |
%
|
57,51
|
54,06
|
57,135
|
54,97
|
| 31/07/2024 |
308.997 |
%
|
57,51
|
56,92
|
58,48
|
57,00
|
| 30/07/2024 |
351.089 |
%
|
58,35
|
57,51
|
58,83
|
56,50
|
| 29/07/2024 |
348.310 |
%
|
58,05
|
57,51
|
58,83
|
58,04
|
| 26/07/2024 |
472.024 |
%
|
57,86
|
55,79
|
58,16
|
56,48
|
| 25/07/2024 |
773.678 |
%
|
57,00
|
56,21
|
58,655
|
56,11
|
| 24/07/2024 |
766.548 |
%
|
57,00
|
56,21
|
58,46
|
56,32
|
| 23/07/2024 |
526.603 |
%
|
59,49
|
58,35
|
59,995
|
59,00
|
| 22/07/2024 |
515.748 |
%
|
59,49
|
58,35
|
59,995
|
59,00
|
| 19/07/2024 |
288.344 |
%
|
58,95
|
58,48
|
61,15
|
58,79
|
| 18/07/2024 |
234.344 |
%
|
60,43
|
60,62
|
61,385
|
60,94
|
| 17/07/2024 |
219.956 |
%
|
59,21
|
60,62
|
61,385
|
60,94
|
| 16/07/2024 |
417.138 |
%
|
59,21
|
58,3864
|
59,97
|
59,15
|
| 15/07/2024 |
412.019 |
%
|
59,21
|
58,3864
|
59,97
|
59,78
|
| 12/07/2024 |
345.354 |
%
|
58,09
|
56,93
|
59,20
|
58,74
|
| 11/07/2024 |
228.364 |
%
|
58,09
|
56,1025
|
57,46
|
56,06
|
| 10/07/2024 |
225.806 |
%
|
55,73
|
56,1025
|
57,46
|
57,08
|
