240.04
price down icon0.19%   -0.46
after-market 시간 외 거래: 240.04
loading

Republic Services Inc 주식 (RSG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-10 $241.4 $238.5 $2.98 1,561,163.0 -0.17%
2025-07-09 $241.1 $237.9 $3.20 1,386,936.0 +0.50%
2025-07-08 $242.2 $239.0 $3.15 1,893,503.0 -1.31%
2025-07-07 $242.5 $239.6 $2.89 1,466,515.0 +0.56%
2025-07-03 $241.1 $237.1 $4.05 1,261,979.0 +1.45%
2025-07-02 $243.0 $236.2 $6.71 1,965,300.0 -2.85%
2025-07-01 $246.8 $242.3 $4.55 1,131,220.0 -0.79%
2025-06-30 $246.8 $243.5 $3.29 1,572,890.0 +0.92%
2025-06-27 $246.1 $243.3 $2.78 1,895,495.0 -0.14%
2025-06-26 $246.2 $243.8 $2.37 1,710,799.0 +0.34%
2025-06-25 $250.6 $242.6 $8.00 1,390,706.0 -2.74%
2025-06-24 $251.2 $247.9 $3.28 1,622,890.0 +0.03%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $246.8 $236.2 $10.55 21,164,619.0 -2.66%
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

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

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%
waste_management WM
$225.30
price down icon 0.89%
waste_management WCN
$182.01
price down icon 0.34%
waste_management GFL
$47.02
price down icon 0.93%
waste_management CLH
$225.84
price down icon 0.84%
$107.28
price down icon 0.61%
자본화:     |  볼륨(24시간):