Stockscreener 앱 받기
242.16
1.52%
3.62
시간 외 거래:
242.16
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $236.5 | $233.1 | $3.40 | 1,541,465.0 | +1.14% |
| 2025-03-21 | $235.0 | $231.9 | $3.12 | 1,456,645.0 | -0.65% |
| 2025-03-20 | $235.5 | $233.0 | $2.50 | 912,903.0 | +0.13% |
| 2025-03-19 | $235.3 | $233.0 | $2.34 | 694,091.0 | +0.22% |
| 2025-03-18 | $236.1 | $233.4 | $2.71 | 913,820.0 | -0.73% |
| 2025-03-17 | $236.2 | $231.2 | $5.04 | 743,978.0 | +1.62% |
| 2025-03-14 | $232.2 | $228.6 | $3.54 | 917,974.0 | +1.19% |
| 2025-03-13 | $230.7 | $228.8 | $1.89 | 759,779.0 | -0.59% |
| 2025-03-12 | $232.8 | $229.9 | $2.85 | 1,083,605.0 | -0.47% |
| 2025-03-11 | $233.9 | $231.4 | $2.47 | 1,058,313.0 | -0.68% |
| 2025-03-10 | $238.1 | $232.5 | $5.66 | 1,022,350.0 | -0.38% |
| 2025-03-07 | $234.6 | $229.2 | $5.39 | 931,662.0 | +1.16% |
| 2025-03-06 | $235.3 | $229.4 | $5.84 | 1,061,857.0 | -1.81% |
| 2025-03-05 | $237.1 | $225.0 | $12.08 | 1,225,901.0 | -0.08% |
| 2025-03-04 | $237.7 | $235.3 | $2.38 | 582,472.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $243.1 | $225.0 | $18.08 | 23,440,311.0 | +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% |
1.58%
0.03%
자본화:
|
볼륨(24시간):