238.37
price down icon2.02%   -4.91
after-market 시간 외 거래: 238.37
loading

Republic Services Inc 주식 (RSG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $242.7 $235.8 $6.88 1,372,477.0 -2.02%
2025-04-17 $245.3 $242.9 $2.44 837,781.0 -0.14%
2025-04-16 $246.6 $242.3 $4.30 1,232,380.0 -0.57%
2025-04-15 $247.2 $243.6 $3.66 1,154,068.0 -0.23%
2025-04-14 $247.1 $243.8 $3.26 918,719.0 +0.67%
2025-04-11 $244.9 $237.9 $6.99 1,569,239.0 +1.54%
2025-04-10 $241.5 $234.1 $7.44 1,684,567.0 +0.41%
2025-04-09 $239.7 $225.2 $14.44 2,568,581.0 +5.31%
2025-04-08 $234.3 $224.1 $10.15 2,133,971.0 -1.62%
2025-04-07 $238.2 $226.3 $11.81 2,407,237.0 -1.91%
2025-04-04 $249.1 $235.1 $14.01 3,157,561.0 -5.24%
2025-04-03 $249.7 $241.9 $7.88 2,745,198.0 +1.48%
2025-04-02 $245.0 $240.3 $4.66 1,866,234.0 +0.45%
2025-04-01 $244.0 $241.2 $2.77 1,365,875.0 +0.64%
2025-03-31 $243.1 $239.1 $3.97 1,745,326.0 +1.52%
2025-03-28 $240.9 $238.3 $2.57 1,043,828.0 -0.51%
2025-03-27 $241.1 $237.5 $3.61 1,179,383.0 +0.85%
2025-03-26 $240.3 $237.5 $2.77 935,290.0 -0.02%
2025-03-25 $238.2 $235.8 $2.44 815,322.0 +0.76%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $249.7 $224.1 $25.60 26,386,365.0 -1.57%
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

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

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%
waste_management WM
$227.57
price down icon 1.45%
waste_management WCN
$194.57
price down icon 1.42%
waste_management GFL
$47.05
price down icon 2.85%
waste_management CLH
$204.40
price down icon 1.23%
$114.67
price down icon 3.06%
자본화:     |  볼륨(24시간):