Scarica l'app Stockscreener
187.70
0.39%
+0.73
Dopo l'orario di chiusura:
182.00
-5.70
-3.04%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Republic Services, Inc. (RSG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $188.0 | $186.3 | $1.65 | 884,339.0 | +0.39% |
| 2024-05-15 | $188.2 | $186.5 | $1.72 | 644,114.0 | -0.20% |
| 2024-05-14 | $189.2 | $187.2 | $1.99 | 761,485.0 | -0.47% |
| 2024-05-13 | $189.8 | $188.0 | $1.80 | 751,621.0 | -0.53% |
| 2024-05-10 | $189.9 | $188.8 | $1.09 | 663,041.0 | +0.59% |
| 2024-05-09 | $188.3 | $187.1 | $1.20 | 898,047.0 | +0.43% |
| 2024-05-08 | $189.3 | $187.2 | $2.17 | 1,402,310.0 | -0.65% |
| 2024-05-07 | $188.7 | $187.2 | $1.47 | 1,046,658.0 | +0.99% |
| 2024-05-06 | $186.7 | $185.4 | $1.29 | 1,156,797.0 | +0.65% |
| 2024-05-03 | $187.8 | $183.9 | $3.87 | 1,192,603.0 | -0.50% |
| 2024-05-02 | $188.0 | $185.7 | $2.34 | 1,991,701.0 | +0.24% |
| 2024-05-01 | $187.8 | $181.4 | $6.38 | 3,201,183.0 | -2.97% |
| 2024-04-30 | $196.8 | $191.6 | $5.19 | 2,001,594.0 | -0.88% |
| 2024-04-29 | $193.6 | $191.7 | $1.89 | 1,105,371.0 | +0.78% |
| 2024-04-26 | $193.7 | $191.6 | $2.10 | 1,783,032.0 | -0.85% |
| 2024-04-25 | $193.8 | $190.6 | $3.21 | 1,342,521.0 | +0.82% |
| 2024-04-24 | $192.6 | $190.2 | $2.44 | 1,108,786.0 | +0.72% |
| 2024-04-23 | $193.0 | $190.0 | $2.96 | 1,227,390.0 | -0.60% |
| 2024-04-22 | $192.8 | $190.2 | $2.53 | 1,140,098.0 | +1.05% |
| 2024-04-19 | $190.7 | $188.8 | $1.82 | 1,415,535.0 | +0.42% |
| 2024-04-18 | $189.8 | $188.2 | $1.66 | 1,546,540.0 | +0.01% |
| 2024-04-17 | $189.2 | $187.1 | $2.05 | 1,438,243.0 | +0.78% |
| 2024-04-16 | $189.0 | $187.0 | $2.02 | 1,443,594.0 | +0.13% |
Republic Services, Inc. Stock (RSG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Republic Services, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RSG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Republic Services, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Republic Services, Inc. Storia dei prezzi delle azioni (RSG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $189.9 | $181.4 | $8.51 | 15,478,238.0 | -2.09% |
| 2024-04 | $196.8 | $186.4 | $10.38 | 28,320,996.0 | +0.14% |
| 2024-03 | $192.1 | $182.0 | $10.02 | 22,527,971.0 | +4.27% |
| 2024-02 | $192.6 | $169.8 | $22.74 | 25,597,764.0 | +7.29% |
| 2024-01 | $173.6 | $162.3 | $11.28 | 23,611,693.0 | +3.77% |
Republic Services, Inc. Storia dei prezzi delle azioni (RSG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $167.2 | $160.4 | $6.78 | 23,531,445.0 | +1.90% |
| 2023-11 | $161.8 | $147.4 | $14.49 | 24,168,378.0 | +8.99% |
| 2023-10 | $149.7 | $140.2 | $9.50 | 27,471,223.0 | +4.20% |
| 2023-09 | $151.8 | $142.3 | $9.53 | 19,896,439.0 | -1.12% |
| 2023-08 | $156.6 | $144.1 | $12.53 | 24,191,550.0 | -4.62% |
| 2023-07 | $155.9 | $148.1 | $7.88 | 20,652,516.0 | -1.34% |
| 2023-06 | $153.4 | $141.2 | $12.16 | 21,407,330.0 | +8.15% |
| 2023-05 | $149.3 | $140.1 | $9.21 | 26,558,865.0 | -2.07% |
| 2023-04 | $144.9 | $133.8 | $11.12 | 20,503,269.0 | +6.95% |
| 2023-03 | $135.8 | $126.6 | $9.27 | 33,686,865.0 | +4.88% |
| 2023-02 | $132.6 | $121.2 | $11.43 | 31,150,382.0 | +3.29% |
| 2023-01 | $130.0 | $120.6 | $9.41 | 32,673,556.0 | -3.23% |
Republic Services, Inc. Storia dei prezzi delle azioni (RSG) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $141.0 | $128.0 | $12.98 | 20,420,835.0 | -7.39% |
| 2022-11 | $139.3 | $128.2 | $11.14 | 29,674,432.0 | +5.03% |
| 2022-10 | $143.2 | $125.1 | $18.07 | 27,101,382.0 | -2.51% |
| 2022-09 | $149.2 | $135.9 | $13.25 | 24,598,530.0 | -4.68% |
| 2022-08 | $148.3 | $136.9 | $11.31 | 22,137,018.0 | +2.93% |
| 2022-07 | $140.3 | $126.0 | $14.23 | 16,376,989.0 | +5.95% |
| 2022-06 | $135.6 | $119.7 | $15.88 | 24,517,019.0 | -2.22% |
| 2022-05 | $136.9 | $125.4 | $11.53 | 32,515,426.0 | -0.32% |
| 2022-04 | $138.4 | $130.4 | $8.01 | 23,148,397.0 | +1.34% |
| 2022-03 | $135.3 | $120.0 | $15.26 | 28,526,284.0 | +10.16% |
| 2022-02 | $129.1 | $113.6 | $15.49 | 33,647,001.0 | -5.78% |
| 2022-01 | $139.5 | $122.3 | $17.13 | 24,396,681.0 | -8.45% |
0.55%
0.84%
Capitalizzazione:
|
Volume (24 ore):