Stockscreener 앱 받기
187.70
0.39%
+0.73
시간 외 거래:
182.00
-5.70
-3.04%
Republic Services, Inc. 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $188.0 | $186.3 | $1.65 | 884,339.0 | +0.39% |
| 2024-05-15 | $188.2 | $186.5 | $1.72 | 644,114.0 | -0.20% |
| 2024-05-14 | $189.2 | $187.2 | $1.99 | 761,485.0 | -0.47% |
| 2024-05-13 | $189.8 | $188.0 | $1.80 | 751,621.0 | -0.53% |
| 2024-05-10 | $189.9 | $188.8 | $1.09 | 663,041.0 | +0.59% |
| 2024-05-09 | $188.3 | $187.1 | $1.20 | 898,047.0 | +0.43% |
| 2024-05-08 | $189.3 | $187.2 | $2.17 | 1,402,310.0 | -0.65% |
| 2024-05-07 | $188.7 | $187.2 | $1.47 | 1,046,658.0 | +0.99% |
| 2024-05-06 | $186.7 | $185.4 | $1.29 | 1,156,797.0 | +0.65% |
| 2024-05-03 | $187.8 | $183.9 | $3.87 | 1,192,603.0 | -0.50% |
| 2024-05-02 | $188.0 | $185.7 | $2.34 | 1,991,701.0 | +0.24% |
| 2024-05-01 | $187.8 | $181.4 | $6.38 | 3,201,183.0 | -2.97% |
| 2024-04-30 | $196.8 | $191.6 | $5.19 | 2,001,594.0 | -0.88% |
| 2024-04-29 | $193.6 | $191.7 | $1.89 | 1,105,371.0 | +0.78% |
| 2024-04-26 | $193.7 | $191.6 | $2.10 | 1,783,032.0 | -0.85% |
| 2024-04-25 | $193.8 | $190.6 | $3.21 | 1,342,521.0 | +0.82% |
| 2024-04-24 | $192.6 | $190.2 | $2.44 | 1,108,786.0 | +0.72% |
| 2024-04-23 | $193.0 | $190.0 | $2.96 | 1,227,390.0 | -0.60% |
| 2024-04-22 | $192.8 | $190.2 | $2.53 | 1,140,098.0 | +1.05% |
| 2024-04-19 | $190.7 | $188.8 | $1.82 | 1,415,535.0 | +0.42% |
| 2024-04-18 | $189.8 | $188.2 | $1.66 | 1,546,540.0 | +0.01% |
| 2024-04-17 | $189.2 | $187.1 | $2.05 | 1,438,243.0 | +0.78% |
| 2024-04-16 | $189.0 | $187.0 | $2.02 | 1,443,594.0 | +0.13% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $189.9 | $181.4 | $8.51 | 15,478,238.0 | -2.09% |
| 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% |
Republic Services, Inc. 주식 (RSG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $141.0 | $128.0 | $12.98 | 20,420,835.0 | -7.39% |
| 2022-11 | $139.3 | $128.2 | $11.14 | 29,674,432.0 | +5.03% |
| 2022-10 | $143.2 | $125.1 | $18.07 | 27,101,382.0 | -2.51% |
| 2022-09 | $149.2 | $135.9 | $13.25 | 24,598,530.0 | -4.68% |
| 2022-08 | $148.3 | $136.9 | $11.31 | 22,137,018.0 | +2.93% |
| 2022-07 | $140.3 | $126.0 | $14.23 | 16,376,989.0 | +5.95% |
| 2022-06 | $135.6 | $119.7 | $15.88 | 24,517,019.0 | -2.22% |
| 2022-05 | $136.9 | $125.4 | $11.53 | 32,515,426.0 | -0.32% |
| 2022-04 | $138.4 | $130.4 | $8.01 | 23,148,397.0 | +1.34% |
| 2022-03 | $135.3 | $120.0 | $15.26 | 28,526,284.0 | +10.16% |
| 2022-02 | $129.1 | $113.6 | $15.49 | 33,647,001.0 | -5.78% |
| 2022-01 | $139.5 | $122.3 | $17.13 | 24,396,681.0 | -8.45% |
0.55%
0.84%
자본화:
|
볼륨(24시간):