Stockscreener 앱 받기
235.21
0.18%
-0.42
시간 외 거래:
235.21
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $237.3 | $235.1 | $2.26 | 682,431.0 | -0.18% |
| 2025-08-07 | $236.8 | $234.1 | $2.68 | 1,290,490.0 | +0.05% |
| 2025-08-06 | $236.2 | $231.0 | $5.12 | 1,573,394.0 | +1.48% |
| 2025-08-05 | $233.7 | $231.0 | $2.69 | 1,599,791.0 | +0.16% |
| 2025-08-04 | $232.2 | $229.8 | $2.45 | 1,196,330.0 | +0.22% |
| 2025-08-01 | $232.8 | $229.2 | $3.53 | 1,481,217.0 | +0.24% |
| 2025-07-31 | $234.7 | $230.4 | $4.36 | 2,244,614.0 | -0.45% |
| 2025-07-30 | $240.9 | $231.4 | $9.51 | 3,176,597.0 | -5.82% |
| 2025-07-29 | $246.2 | $242.0 | $4.24 | 1,861,427.0 | +1.91% |
| 2025-07-28 | $244.8 | $241.2 | $3.65 | 989,252.0 | -1.53% |
| 2025-07-25 | $246.2 | $244.5 | $1.69 | 935,342.0 | +0.02% |
| 2025-07-24 | $245.9 | $242.4 | $3.52 | 1,045,637.0 | +0.76% |
| 2025-07-23 | $243.7 | $241.8 | $1.87 | 772,677.0 | +0.40% |
| 2025-07-22 | $242.8 | $240.1 | $2.64 | 1,028,988.0 | +0.95% |
| 2025-07-21 | $241.4 | $238.7 | $2.66 | 1,078,233.0 | -0.19% |
| 2025-07-18 | $242.1 | $239.9 | $2.18 | 1,338,093.0 | +0.14% |
| 2025-07-17 | $242.4 | $238.3 | $4.07 | 1,682,995.0 | -0.49% |
| 2025-07-16 | $241.8 | $238.3 | $3.53 | 1,087,848.0 | -0.21% |
| 2025-07-15 | $244.4 | $241.7 | $2.76 | 1,199,288.0 | -0.95% |
| 2025-07-14 | $245.6 | $240.7 | $4.92 | 1,264,977.0 | +1.23% |
| 2025-07-11 | $242.5 | $239.2 | $3.38 | 1,768,336.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $237.3 | $229.2 | $8.10 | 8,506,084.0 | +1.98% |
| 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% |
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% |
0.80%
0.10%
자본화:
|
볼륨(24시간):