Stockscreener 앱 받기
250.73
0.08%
0.21
시간 외 거래:
250.73
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $251.2 | $248.6 | $2.68 | 1,071,298.0 | +0.08% |
| 2025-05-02 | $252.4 | $249.0 | $3.36 | 893,962.0 | +0.45% |
| 2025-05-01 | $250.7 | $246.2 | $4.50 | 833,362.0 | -0.53% |
| 2025-04-30 | $251.7 | $244.4 | $7.34 | 1,693,917.0 | +1.23% |
| 2025-04-29 | $248.1 | $243.6 | $4.50 | 974,194.0 | +0.65% |
| 2025-04-28 | $246.6 | $242.4 | $4.21 | 1,480,290.0 | +1.05% |
| 2025-04-25 | $244.0 | $238.7 | $5.38 | 1,926,144.0 | +1.16% |
| 2025-04-24 | $242.2 | $237.8 | $4.43 | 1,771,050.0 | -0.25% |
| 2025-04-23 | $244.5 | $239.3 | $5.26 | 1,586,004.0 | -0.49% |
| 2025-04-22 | $243.4 | $238.8 | $4.66 | 1,188,243.0 | +1.76% |
| 2025-04-21 | $242.7 | $235.8 | $6.88 | 1,372,477.0 | -2.02% |
| 2025-04-17 | $245.3 | $242.9 | $2.44 | 837,781.0 | -0.14% |
| 2025-04-16 | $246.6 | $242.3 | $4.30 | 1,232,380.0 | -0.57% |
| 2025-04-15 | $247.2 | $243.6 | $3.66 | 1,154,068.0 | -0.23% |
| 2025-04-14 | $247.1 | $243.8 | $3.26 | 918,719.0 | +0.67% |
| 2025-04-11 | $244.9 | $237.9 | $6.99 | 1,569,239.0 | +1.54% |
| 2025-04-10 | $241.5 | $234.1 | $7.44 | 1,684,567.0 | +0.41% |
| 2025-04-09 | $239.7 | $225.2 | $14.44 | 2,568,581.0 | +5.31% |
| 2025-04-08 | $234.3 | $224.1 | $10.15 | 2,133,971.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $252.4 | $246.2 | $6.21 | 3,869,920.0 | -0.01% |
| 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% |
0.36%
자본화:
|
볼륨(24시간):