Stockscreener 앱 받기
223.02
0.46%
1.03
시간 외 거래:
223.02
Republic Services Inc 주식 (RSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $224.8 | $221.0 | $3.80 | 1,144,363.0 | +0.46% |
| 2026-03-18 | $225.4 | $222.0 | $3.45 | 1,154,334.0 | -1.24% |
| 2026-03-17 | $226.8 | $224.3 | $2.52 | 967,035.0 | +0.29% |
| 2026-03-16 | $225.3 | $223.0 | $2.27 | 874,678.0 | -0.07% |
| 2026-03-13 | $227.6 | $223.7 | $3.85 | 1,206,124.0 | -0.66% |
| 2026-03-12 | $229.2 | $223.3 | $5.88 | 1,040,000.0 | +0.89% |
| 2026-03-11 | $225.0 | $221.8 | $3.23 | 996,628.0 | +0.12% |
| 2026-03-10 | $228.8 | $220.0 | $8.81 | 1,313,557.0 | -2.87% |
| 2026-03-09 | $231.4 | $228.1 | $3.29 | 1,300,190.0 | -0.39% |
| 2026-03-06 | $232.7 | $229.9 | $2.80 | 938,738.0 | -0.27% |
| 2026-03-05 | $231.8 | $228.2 | $3.63 | 1,271,244.0 | +0.04% |
| 2026-03-04 | $232.2 | $230.3 | $1.89 | 984,465.0 | -0.30% |
| 2026-03-03 | $233.4 | $227.5 | $5.93 | 1,293,067.0 | +0.82% |
| 2026-03-02 | $231.5 | $227.9 | $3.53 | 898,250.0 | +0.60% |
| 2026-02-27 | $229.3 | $225.0 | $4.28 | 1,437,685.0 | +1.96% |
| 2026-02-26 | $224.8 | $221.1 | $3.66 | 1,185,957.0 | +1.35% |
| 2026-02-25 | $221.8 | $218.3 | $3.50 | 1,139,654.0 | +0.39% |
| 2026-02-24 | $224.2 | $219.9 | $4.29 | 1,110,217.0 | -0.20% |
| 2026-02-23 | $222.6 | $219.0 | $3.55 | 1,915,198.0 | +0.77% |
| 2026-02-20 | $222.0 | $218.4 | $3.58 | 1,264,715.0 | -0.96% |
| 2026-02-19 | $224.6 | $217.8 | $6.86 | 1,324,722.0 | +2.21% |
| 2026-02-18 | $219.3 | $209.5 | $9.81 | 2,974,669.0 | -1.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $233.4 | $220.0 | $13.41 | 16,527,036.0 | -2.61% |
| 2026-02 | $229.3 | $209.5 | $19.84 | 29,691,754.0 | +6.47% |
| 2026-01 | $220.0 | $207.9 | $12.10 | 28,805,421.0 | +1.49% |
Republic Services Inc 주식 (RSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $219.8 | $207.0 | $12.85 | 31,154,780.0 | -1.09% |
| 2025-11 | $220.0 | $201.4 | $18.60 | 30,425,393.0 | +4.24% |
| 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% |
0.02%
0.53%
자본화:
|
볼륨(24시간):