Stockscreener 앱 받기
213.62
0.65%
-1.32
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $214.4 | $211.8 | $2.60 | 455,095.0 | -0.63% |
| 2025-01-21 | $217.2 | $214.4 | $2.73 | 844,102.0 | +0.57% |
| 2025-01-17 | $214.7 | $212.2 | $2.47 | 1,115,377.0 | +0.85% |
| 2025-01-16 | $212.9 | $209.5 | $3.35 | 863,205.0 | +1.03% |
| 2025-01-15 | $210.2 | $207.7 | $2.55 | 1,174,987.0 | +1.33% |
| 2025-01-14 | $207.1 | $205.2 | $1.92 | 818,797.0 | -0.11% |
| 2025-01-13 | $207.2 | $203.9 | $3.34 | 1,248,055.0 | +0.45% |
| 2025-01-10 | $208.7 | $205.8 | $2.90 | 1,277,465.0 | -0.32% |
| 2025-01-08 | $207.2 | $203.6 | $3.62 | 1,091,912.0 | +1.93% |
| 2025-01-07 | $203.7 | $201.9 | $1.80 | 1,020,086.0 | +1.05% |
| 2025-01-06 | $202.5 | $200.2 | $2.25 | 845,918.0 | -0.04% |
| 2025-01-03 | $201.5 | $199.4 | $2.11 | 745,108.0 | +0.47% |
| 2025-01-02 | $202.7 | $199.5 | $3.27 | 817,040.0 | -0.54% |
| 2024-12-31 | $201.7 | $199.7 | $1.92 | 801,662.0 | -0.00% |
| 2024-12-30 | $202.1 | $200.5 | $1.57 | 857,051.0 | -0.83% |
| 2024-12-27 | $204.8 | $202.2 | $2.53 | 538,406.0 | -0.60% |
| 2024-12-26 | $206.4 | $202.5 | $3.89 | 381,574.0 | -0.02% |
| 2024-12-24 | $204.1 | $201.8 | $2.38 | 324,656.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $217.2 | $199.4 | $17.73 | 12,317,147.0 | +6.17% |
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% |
0.22%
0.11%
자본화:
|
볼륨(24시간):