Stockscreener 앱 받기
257.29
1.12%
2.85
시간 외 거래:
257.29
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $257.9 | $253.9 | $4.02 | 2,685,730.0 | +1.12% |
| 2025-05-29 | $254.8 | $252.2 | $2.54 | 840,247.0 | +0.14% |
| 2025-05-28 | $255.4 | $253.3 | $2.08 | 1,156,767.0 | -0.33% |
| 2025-05-27 | $255.5 | $252.3 | $3.25 | 1,819,049.0 | +0.81% |
| 2025-05-23 | $253.8 | $249.7 | $4.06 | 1,074,382.0 | +0.74% |
| 2025-05-22 | $252.9 | $247.7 | $5.19 | 2,147,099.0 | -0.47% |
| 2025-05-21 | $253.4 | $251.2 | $2.20 | 1,133,893.0 | +0.00% |
| 2025-05-20 | $252.3 | $250.0 | $2.29 | 1,147,987.0 | +0.73% |
| 2025-05-19 | $250.6 | $246.6 | $3.97 | 1,022,732.0 | +1.04% |
| 2025-05-16 | $247.9 | $243.8 | $4.08 | 1,248,073.0 | +1.16% |
| 2025-05-15 | $245.0 | $238.6 | $6.34 | 1,268,329.0 | +2.89% |
| 2025-05-14 | $238.5 | $235.3 | $3.19 | 1,427,816.0 | +0.03% |
| 2025-05-13 | $242.1 | $237.7 | $4.50 | 2,869,721.0 | -1.44% |
| 2025-05-12 | $247.6 | $238.0 | $9.66 | 1,790,800.0 | -2.86% |
| 2025-05-09 | $249.3 | $247.3 | $1.99 | 794,159.0 | -0.30% |
| 2025-05-08 | $253.5 | $249.1 | $4.47 | 1,152,026.0 | -0.98% |
| 2025-05-07 | $252.9 | $249.6 | $3.30 | 1,097,920.0 | +0.38% |
| 2025-05-06 | $251.3 | $248.8 | $2.56 | 756,758.0 | +0.05% |
| 2025-05-05 | $251.2 | $248.6 | $2.68 | 1,071,298.0 | +0.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $257.9 | $235.3 | $22.58 | 30,917,840.0 | +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% |
Republic Services Inc 주식 (RSG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.35%
자본화:
|
볼륨(24시간):