250.75
price up icon0.03%   0.07
pre-market  시장 영업 전:  251.19   0.44   +0.18%
loading

Republic Services Inc 주식 (RSG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-24 $251.2 $247.9 $3.28 1,622,890.0 +0.03%
2025-06-23 $250.8 $247.6 $3.12 981,241.0 +1.00%
2025-06-20 $250.7 $247.1 $3.57 1,294,067.0 -0.04%
2025-06-18 $250.1 $247.2 $2.98 793,179.0 -0.28%
2025-06-17 $250.2 $246.5 $3.75 1,211,690.0 +0.20%
2025-06-16 $252.4 $248.2 $4.29 735,562.0 -1.10%
2025-06-13 $253.4 $250.7 $2.70 661,629.0 -0.23%
2025-06-12 $251.9 $247.8 $4.08 956,571.0 +1.45%
2025-06-11 $249.2 $245.1 $4.06 1,327,235.0 +0.10%
2025-06-10 $250.9 $247.1 $3.87 1,628,274.0 -0.57%
2025-06-09 $252.1 $246.3 $5.81 1,561,347.0 -1.41%
2025-06-06 $255.5 $252.5 $2.97 709,641.0 -0.08%
2025-06-05 $254.7 $251.6 $3.12 1,182,312.0 -0.38%
2025-06-04 $256.9 $253.7 $3.19 1,465,432.0 -0.91%
2025-06-03 $258.8 $254.6 $4.18 1,293,775.0 -0.62%
2025-06-02 $258.1 $254.6 $3.57 1,430,387.0 +0.30%
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%

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
2025-06 $258.8 $245.1 $13.66 20,478,122.0 -2.54%
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

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
$234.14
price down icon 0.24%
waste_management WCN
$188.16
price up icon 0.28%
waste_management GFL
$50.02
price down icon 0.06%
waste_management CLH
$232.65
price up icon 1.15%
$117.74
price down icon 0.08%
자본화:     |  볼륨(24시간):