Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

50.09

+0.64

(+1.29%)

At close: 04:00PM EDT

52.00

+1.91

(+3.81%)

After hours:

05:33PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	48.84	50.51	47.89	50.09	50.09	104,962
23 Mar 2023	49.59	51.39	48.87	49.45	49.45	110,600
22 Mar 2023	50.15	51.05	49.11	49.25	49.25	96,900
21 Mar 2023	49.51	50.65	49.48	50.39	50.39	145,500
20 Mar 2023	46.61	49.22	46.61	48.07	48.07	134,500
17 Mar 2023	47.20	47.78	45.60	45.68	45.68	662,800
16 Mar 2023	46.03	48.75	45.61	48.04	48.04	123,600
15 Mar 2023	48.74	49.01	45.70	46.86	46.86	177,400
14 Mar 2023	51.28	51.51	49.72	50.44	50.44	128,100
13 Mar 2023	49.45	51.39	49.03	49.14	49.14	199,700
10 Mar 2023	53.72	55.31	50.64	50.95	50.95	174,100
09 Mar 2023	55.94	56.61	53.58	53.78	53.78	173,000
08 Mar 2023	54.99	55.96	54.23	55.84	55.84	145,300
07 Mar 2023	55.22	56.50	54.50	54.77	54.77	134,100
06 Mar 2023	58.70	58.75	54.01	55.13	55.13	194,000
03 Mar 2023	56.75	58.84	53.65	58.75	58.75	247,400
02 Mar 2023	55.10	56.90	54.50	56.60	56.60	297,300
01 Mar 2023	52.93	55.43	52.38	55.23	55.23	165,700
28 Feb 2023	49.78	53.00	49.56	52.50	52.50	217,400
28 Feb 2023	0.125 Dividend
27 Feb 2023	46.84	50.06	46.72	49.84	49.72	162,900
24 Feb 2023	42.57	46.67	41.53	46.55	46.43	140,600
23 Feb 2023	46.24	47.44	44.12	45.94	45.82	153,300
22 Feb 2023	46.35	47.34	45.54	46.14	46.02	163,000
21 Feb 2023	48.80	49.33	46.59	46.65	46.53	92,500
17 Feb 2023	49.46	50.07	48.81	49.28	49.16	130,100
16 Feb 2023	47.21	49.80	46.58	49.29	49.17	236,800
15 Feb 2023	46.58	47.20	45.83	46.77	46.65	73,800
14 Feb 2023	46.50	47.80	46.02	47.00	46.88	87,600
13 Feb 2023	46.24	47.18	45.05	46.84	46.72	140,200
10 Feb 2023	45.73	46.72	44.96	46.30	46.18	103,700
09 Feb 2023	47.65	47.65	45.42	45.93	45.81	125,700
08 Feb 2023	47.40	47.61	46.55	47.23	47.11	91,600
07 Feb 2023	47.56	48.73	47.03	47.63	47.51	135,200
06 Feb 2023	48.89	48.89	45.93	47.76	47.64	120,900
03 Feb 2023	47.55	49.00	47.55	48.80	48.68	112,300
02 Feb 2023	46.75	48.14	45.97	48.05	47.93	156,200
01 Feb 2023	44.39	47.00	43.93	46.31	46.19	177,400
31 Jan 2023	42.58	44.25	42.53	44.24	44.13	102,300
30 Jan 2023	42.07	43.09	42.00	42.50	42.39	78,700
27 Jan 2023	43.26	44.05	42.30	42.55	42.44	83,500
26 Jan 2023	42.26	42.97	41.25	42.93	42.82	52,800
25 Jan 2023	41.23	42.34	40.98	42.20	42.09	89,700
24 Jan 2023	41.10	41.49	40.63	41.09	40.99	81,900
23 Jan 2023	41.45	41.75	40.63	41.28	41.18	83,500
20 Jan 2023	39.89	40.53	38.73	40.42	40.32	64,300
19 Jan 2023	39.25	39.70	37.97	39.38	39.28	114,100
18 Jan 2023	41.03	42.67	39.11	39.25	39.15	158,600
17 Jan 2023	41.85	44.24	40.46	40.86	40.76	225,500
13 Jan 2023	38.94	41.70	38.07	41.44	41.34	171,300
12 Jan 2023	36.90	39.11	36.32	39.06	38.96	115,400
11 Jan 2023	34.86	36.64	34.74	36.41	36.32	78,500
10 Jan 2023	33.88	34.91	33.02	34.86	34.77	37,700
09 Jan 2023	34.56	35.23	33.54	33.63	33.55	40,500
06 Jan 2023	32.89	34.49	32.89	34.06	33.97	50,300
05 Jan 2023	32.81	33.10	32.25	32.62	32.54	38,600
04 Jan 2023	33.51	34.54	32.53	32.81	32.73	58,800
03 Jan 2023	34.17	35.69	33.19	33.40	33.32	62,500
30 Dec 2022	33.52	33.98	33.39	33.58	33.50	93,200
29 Dec 2022	33.43	34.34	33.43	33.78	33.70	59,300
28 Dec 2022	33.71	33.80	32.98	33.12	33.04	84,100
27 Dec 2022	33.50	34.34	33.28	33.56	33.48	72,600
23 Dec 2022	32.49	33.70	32.22	33.34	33.26	68,200
22 Dec 2022	33.01	33.01	31.62	32.22	32.14	114,800
21 Dec 2022	33.02	33.98	32.78	33.02	32.94	51,800
20 Dec 2022	32.65	33.23	30.86	32.68	32.60	54,100
19 Dec 2022	32.42	34.32	32.42	32.58	32.50	96,500
16 Dec 2022	31.00	32.40	30.06	32.28	32.20	497,700
15 Dec 2022	32.62	32.85	31.06	31.37	31.29	131,400
14 Dec 2022	33.27	33.93	32.12	33.29	33.21	113,600
13 Dec 2022	34.49	34.49	32.82	33.27	33.19	125,900
12 Dec 2022	32.84	33.32	32.00	32.97	32.89	100,500
09 Dec 2022	34.21	34.29	32.84	32.94	32.86	37,200
08 Dec 2022	35.65	35.92	33.85	34.22	34.13	39,100
07 Dec 2022	37.14	37.38	35.05	35.20	35.11	48,500
06 Dec 2022	37.67	38.09	36.31	37.23	37.14	124,000
05 Dec 2022	35.25	38.89	34.41	37.75	37.66	168,100
02 Dec 2022	34.69	35.75	34.23	35.16	35.07	83,200
01 Dec 2022	34.95	35.46	33.81	34.49	34.40	69,300
30 Nov 2022	35.14	35.54	34.02	35.09	35.00	84,200
30 Nov 2022	0.09 Dividend
29 Nov 2022	35.82	36.40	34.81	34.87	34.69	62,000
28 Nov 2022	36.69	36.93	35.01	35.59	35.41	94,100
25 Nov 2022	38.10	38.90	36.38	36.43	36.24	58,000
23 Nov 2022	36.03	38.42	35.85	37.81	37.62	108,000
22 Nov 2022	34.76	36.13	34.76	35.50	35.32	73,300
21 Nov 2022	32.12	34.39	31.84	34.02	33.85	116,100
18 Nov 2022	31.52	32.12	30.54	31.85	31.69	36,400
17 Nov 2022	29.99	31.25	29.60	30.99	30.83	18,800
16 Nov 2022	30.32	30.92	29.86	30.70	30.54	17,500
15 Nov 2022	30.54	31.29	29.02	30.51	30.35	38,800
14 Nov 2022	29.86	31.47	28.60	30.20	30.05	66,500
11 Nov 2022	30.88	32.84	29.96	30.15	30.00	71,800
10 Nov 2022	29.15	30.60	28.83	30.47	30.32	48,800
09 Nov 2022	29.20	29.32	28.05	28.06	27.92	29,500
08 Nov 2022	28.86	29.71	28.33	29.29	29.14	31,800
07 Nov 2022	29.07	29.55	28.25	28.52	28.38	30,300
04 Nov 2022	26.16	29.65	26.16	29.07	28.92	42,400
03 Nov 2022	26.95	27.73	26.39	27.21	27.07	53,300
02 Nov 2022	28.05	28.75	26.75	26.96	26.82	46,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.47%)

Bitcoin GBP22,419.74-649.17(-2.81%)

Luxurious new rental properties to put on your radar

Olympic Steel, Inc. (ZEUS)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.47%)

Bitcoin GBP
22,419.74
-649.17(-2.81%)