Stockscreener 앱 받기
200.02
0.76%
-1.53
시간 외 거래:
200.02
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $204.4 | $198.8 | $5.66 | 2,272,651.0 | -0.76% |
| 2026-05-07 | $202.0 | $198.2 | $3.72 | 2,782,695.0 | +0.93% |
| 2026-05-06 | $203.0 | $199.6 | $3.45 | 2,386,584.0 | -2.06% |
| 2026-05-05 | $206.5 | $203.7 | $2.82 | 1,247,866.0 | -1.29% |
| 2026-05-04 | $207.9 | $205.2 | $2.69 | 1,627,170.0 | -0.00% |
| 2026-05-01 | $211.7 | $206.4 | $5.34 | 1,243,345.0 | -1.27% |
| 2026-04-30 | $210.1 | $207.5 | $2.56 | 1,630,665.0 | +0.44% |
| 2026-04-29 | $208.7 | $205.1 | $3.59 | 1,384,030.0 | +0.08% |
| 2026-04-28 | $209.6 | $206.9 | $2.67 | 2,078,794.0 | +0.99% |
| 2026-04-27 | $210.9 | $205.9 | $4.94 | 1,121,974.0 | -1.75% |
| 2026-04-24 | $213.6 | $209.4 | $4.22 | 1,030,905.0 | -1.99% |
| 2026-04-23 | $214.1 | $206.2 | $7.92 | 1,811,420.0 | +4.26% |
| 2026-04-22 | $207.0 | $204.3 | $2.77 | 1,605,655.0 | -0.00% |
| 2026-04-21 | $208.7 | $205.0 | $3.74 | 2,008,608.0 | -1.51% |
| 2026-04-20 | $209.2 | $207.6 | $1.64 | 1,626,396.0 | +0.38% |
| 2026-04-17 | $208.9 | $206.5 | $2.42 | 2,196,661.0 | -0.95% |
| 2026-04-16 | $213.6 | $209.2 | $4.39 | 1,131,845.0 | -0.57% |
| 2026-04-15 | $212.1 | $209.8 | $2.32 | 1,387,114.0 | -0.41% |
| 2026-04-14 | $214.1 | $208.8 | $5.31 | 2,371,576.0 | -0.82% |
| 2026-04-13 | $215.3 | $211.2 | $4.05 | 1,991,184.0 | -0.55% |
| 2026-04-10 | $217.0 | $212.6 | $4.41 | 1,621,153.0 | -1.08% |
Republic Services Inc 주식 (RSG) 연도별 가격 이력
이 심층 분석에서는 Republic Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RSG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Republic Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Republic Services Inc 주식 (RSG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $211.7 | $198.2 | $13.46 | 13,832,962.0 | -4.40% |
| 2026-04 | $225.0 | $204.3 | $20.73 | 33,978,982.0 | -4.47% |
| 2026-03 | $233.4 | $210.8 | $22.65 | 28,073,943.0 | -4.36% |
| 2026-02 | $229.3 | $209.5 | $19.84 | 29,691,754.0 | +6.47% |
| 2026-01 | $220.0 | $207.9 | $12.10 | 28,805,421.0 | +1.49% |
Republic Services Inc 주식 (RSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $219.8 | $207.0 | $12.85 | 31,154,780.0 | -1.09% |
| 2025-11 | $220.0 | $201.4 | $18.60 | 30,425,393.0 | +4.24% |
| 2025-10 | $229.8 | $206.0 | $23.80 | 30,273,668.0 | -9.26% |
| 2025-09 | $235.2 | $224.6 | $10.56 | 24,124,520.0 | -1.92% |
| 2025-08 | $238.6 | $229.2 | $9.38 | 23,201,158.0 | +1.44% |
| 2025-07 | $246.8 | $230.4 | $16.42 | 32,140,920.0 | -6.47% |
| 2025-06 | $258.8 | $242.6 | $16.20 | 25,425,122.0 | -4.15% |
| 2025-05 | $257.9 | $235.3 | $22.58 | 28,232,110.0 | +2.61% |
| 2025-04 | $251.7 | $224.1 | $27.57 | 35,633,730.0 | +3.55% |
| 2025-03 | $243.1 | $225.0 | $18.08 | 21,694,985.0 | +2.17% |
| 2025-02 | $237.5 | $215.1 | $22.44 | 18,523,912.0 | +9.29% |
| 2025-01 | $219.6 | $199.4 | $20.13 | 19,243,768.0 | +7.80% |
Republic Services Inc 주식 (RSG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $218.6 | $200.5 | $18.06 | 17,763,520.0 | -7.84% |
| 2024-11 | $220.6 | $197.8 | $22.73 | 18,181,301.0 | +10.25% |
| 2024-10 | $208.5 | $197.6 | $10.93 | 18,448,065.0 | -1.41% |
| 2024-09 | $208.6 | $197.7 | $10.90 | 18,197,704.0 | -3.54% |
| 2024-08 | $208.7 | $193.8 | $14.94 | 20,418,367.0 | +7.15% |
| 2024-07 | $206.5 | $188.8 | $17.72 | 26,300,865.0 | -0.01% |
| 2024-06 | $195.8 | $183.8 | $12.00 | 20,218,023.0 | +4.94% |
| 2024-05 | $189.9 | $180.9 | $8.97 | 23,765,689.0 | -3.40% |
| 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% |
1.14%
3.11%
자본화:
|
볼륨(24시간):