Stockscreener 앱 받기
207.74
1.20%
2.46
시간 외 거래:
207.74
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $207.9 | $204.6 | $3.29 | 1,349,005.0 | +1.20% |
| 2025-11-03 | $207.3 | $203.3 | $4.00 | 2,220,671.0 | -1.42% |
| 2025-10-31 | $211.1 | $206.0 | $5.06 | 2,577,797.0 | -0.80% |
| 2025-10-30 | $212.7 | $209.8 | $2.96 | 2,491,912.0 | -0.28% |
| 2025-10-29 | $216.5 | $209.8 | $6.68 | 2,342,023.0 | -3.32% |
| 2025-10-28 | $221.6 | $215.0 | $6.56 | 1,782,668.0 | -1.50% |
| 2025-10-27 | $223.5 | $220.0 | $3.46 | 1,153,117.0 | -0.92% |
| 2025-10-24 | $224.6 | $221.9 | $2.73 | 951,740.0 | -0.01% |
| 2025-10-23 | $224.6 | $220.0 | $4.58 | 1,256,728.0 | -0.08% |
| 2025-10-22 | $225.4 | $220.4 | $4.93 | 968,579.0 | +1.06% |
| 2025-10-21 | $221.4 | $219.0 | $2.37 | 911,776.0 | +0.37% |
| 2025-10-20 | $220.8 | $218.0 | $2.81 | 1,106,716.0 | +0.14% |
| 2025-10-17 | $220.5 | $218.1 | $2.38 | 1,287,578.0 | +0.73% |
| 2025-10-16 | $220.4 | $217.7 | $2.73 | 936,525.0 | -1.27% |
| 2025-10-15 | $224.9 | $219.9 | $4.93 | 694,753.0 | -1.54% |
| 2025-10-14 | $226.2 | $222.8 | $3.42 | 1,057,883.0 | +0.65% |
| 2025-10-13 | $225.5 | $222.3 | $3.17 | 1,025,935.0 | -0.94% |
| 2025-10-10 | $226.3 | $220.8 | $5.54 | 1,564,146.0 | +1.57% |
| 2025-10-09 | $225.4 | $221.3 | $4.03 | 1,181,099.0 | -1.62% |
| 2025-10-08 | $226.1 | $222.0 | $4.09 | 1,263,497.0 | +1.17% |
| 2025-10-07 | $223.6 | $221.1 | $2.47 | 1,049,025.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $207.9 | $203.3 | $4.56 | 4,918,681.0 | -0.24% |
| 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% |
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% |
1.99%
0.25%
자본화:
|
볼륨(24시간):