Stockscreener 앱 받기
211.73
0.82%
-1.75
시장 영업 전:
211.80
0.07
+0.03%
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | $218.2 | $216.2 | $2.03 | 1,853,451.0 | +0.23% |
| 2026-04-08 | $219.4 | $214.4 | $4.95 | 2,821,024.0 | -1.76% |
| 2026-04-07 | $223.1 | $219.2 | $3.83 | 1,099,138.0 | -0.22% |
| 2026-04-06 | $222.8 | $219.8 | $3.06 | 1,386,754.0 | -1.04% |
| 2026-04-02 | $225.0 | $220.6 | $4.37 | 822,702.0 | +1.15% |
| 2026-04-01 | $221.2 | $218.1 | $3.12 | 997,933.0 | +0.74% |
| 2026-03-31 | $222.2 | $218.0 | $4.24 | 1,925,710.0 | -1.20% |
| 2026-03-30 | $224.4 | $215.8 | $8.60 | 1,808,584.0 | +2.71% |
| 2026-03-27 | $219.0 | $215.8 | $3.20 | 1,063,476.0 | -0.66% |
| 2026-03-26 | $218.8 | $215.6 | $3.22 | 1,030,685.0 | +0.80% |
| 2026-03-25 | $216.5 | $210.8 | $5.69 | 1,221,598.0 | +0.13% |
| 2026-03-24 | $218.7 | $215.1 | $3.62 | 1,629,746.0 | -0.67% |
| 2026-03-23 | $221.4 | $216.7 | $4.77 | 1,745,357.0 | -1.17% |
| 2026-03-20 | $223.9 | $218.8 | $5.05 | 2,266,114.0 | -1.67% |
| 2026-03-19 | $224.8 | $221.0 | $3.80 | 1,144,363.0 | +0.46% |
| 2026-03-18 | $225.4 | $222.0 | $3.45 | 1,154,334.0 | -1.24% |
| 2026-03-17 | $226.8 | $224.3 | $2.52 | 967,035.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $225.0 | $208.8 | $16.20 | 17,336,491.0 | -3.33% |
| 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% |
1.30%
0.27%
자본화:
|
볼륨(24시간):