Stockscreener 앱 받기
212.22
0.17%
0.36
시간 외 거래:
212.22
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $213.8 | $211.7 | $2.03 | 982,951.0 | +0.17% |
| 2026-01-08 | $212.1 | $208.9 | $3.27 | 1,427,859.0 | +1.33% |
| 2026-01-07 | $212.2 | $208.7 | $3.46 | 1,604,604.0 | -0.88% |
| 2026-01-06 | $214.5 | $209.2 | $5.31 | 1,782,816.0 | -0.90% |
| 2026-01-05 | $213.6 | $208.3 | $5.36 | 1,330,118.0 | +1.26% |
| 2026-01-02 | $210.8 | $209.2 | $1.56 | 1,113,459.0 | -0.82% |
| 2025-12-31 | $214.8 | $211.6 | $3.20 | 982,198.0 | -1.29% |
| 2025-12-30 | $215.3 | $213.2 | $2.10 | 997,490.0 | +0.08% |
| 2025-12-29 | $215.4 | $213.8 | $1.53 | 969,691.0 | +0.54% |
| 2025-12-26 | $214.2 | $212.8 | $1.44 | 641,393.0 | +0.08% |
| 2025-12-24 | $215.2 | $213.1 | $2.03 | 917,240.0 | +0.07% |
| 2025-12-23 | $213.9 | $212.6 | $1.23 | 1,537,024.0 | +0.07% |
| 2025-12-22 | $213.8 | $211.2 | $2.63 | 1,807,200.0 | -0.10% |
| 2025-12-19 | $213.6 | $211.7 | $1.91 | 3,963,184.0 | -0.15% |
| 2025-12-18 | $215.2 | $212.9 | $2.25 | 2,021,786.0 | -0.59% |
| 2025-12-17 | $216.5 | $212.8 | $3.72 | 1,981,498.0 | +0.34% |
| 2025-12-16 | $216.7 | $213.8 | $2.90 | 1,151,662.0 | -0.61% |
| 2025-12-15 | $216.1 | $212.9 | $3.19 | 1,302,824.0 | +0.79% |
| 2025-12-12 | $213.8 | $211.2 | $2.54 | 1,018,182.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $214.5 | $208.3 | $6.20 | 9,224,758.0 | +0.14% |
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% |
1.14%
1.40%
자본화:
|
볼륨(24시간):