Stockscreener 앱 받기
216.79
1.28%
2.73
시간 외 거래:
216.79
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $216.9 | $215.0 | $1.85 | 722,011.0 | +1.28% |
| 2024-11-21 | $215.2 | $211.3 | $3.95 | 1,019,078.0 | +0.68% |
| 2024-11-20 | $212.7 | $209.5 | $3.18 | 938,528.0 | +0.81% |
| 2024-11-19 | $211.0 | $206.9 | $4.09 | 879,709.0 | +0.88% |
| 2024-11-18 | $209.9 | $207.2 | $2.70 | 640,726.0 | +0.50% |
| 2024-11-15 | $209.6 | $207.2 | $2.42 | 943,035.0 | -0.68% |
| 2024-11-14 | $214.3 | $208.9 | $5.36 | 829,299.0 | -2.43% |
| 2024-11-13 | $216.2 | $211.5 | $4.72 | 1,028,383.0 | +1.15% |
| 2024-11-12 | $213.3 | $211.5 | $1.86 | 664,583.0 | +0.20% |
| 2024-11-11 | $215.0 | $211.5 | $3.45 | 634,334.0 | +0.11% |
| 2024-11-08 | $213.2 | $204.4 | $8.86 | 960,385.0 | +1.69% |
| 2024-11-07 | $209.1 | $206.9 | $2.23 | 837,195.0 | +0.49% |
| 2024-11-06 | $207.8 | $202.7 | $5.08 | 1,390,432.0 | +2.44% |
| 2024-11-05 | $202.5 | $200.0 | $2.54 | 698,027.0 | +0.77% |
| 2024-11-04 | $201.3 | $198.9 | $2.38 | 1,027,386.0 | +1.01% |
| 2024-11-01 | $200.2 | $197.8 | $2.31 | 977,479.0 | +0.29% |
| 2024-10-31 | $200.1 | $197.6 | $2.51 | 1,370,614.0 | -0.41% |
| 2024-10-30 | $207.5 | $198.5 | $8.99 | 1,335,984.0 | -2.69% |
| 2024-10-29 | $205.7 | $200.6 | $5.12 | 1,145,017.0 | +1.94% |
| 2024-10-28 | $201.2 | $199.9 | $1.29 | 669,266.0 | +0.30% |
| 2024-10-25 | $202.1 | $199.6 | $2.55 | 494,643.0 | -0.84% |
| 2024-10-24 | $203.8 | $201.3 | $2.53 | 617,062.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $216.9 | $197.8 | $19.01 | 14,912,601.0 | +9.49% |
| 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% |
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% |
0.46%
자본화:
|
볼륨(24시간):