Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RSG.US
191.76+2.00(+1.05%)(czas lokalny: 22.04.2024 16:00)Republic Services, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 190.59 | 192.75 | 190.22 | 191.76 | 1 262 726 | 0 |
19.04.2024 | 190.25 | 190.67 | 188.85 | 189.76 | 1 576 402 | 0 |
18.04.2024 | 189.08 | 189.83 | 188.18 | 188.97 | 1 579 852 | 0 |
17.04.2024 | 188.62 | 189.15 | 187.10 | 188.95 | 1 460 490 | 0 |
16.04.2024 | 188.45 | 188.98 | 186.96 | 187.48 | 1 337 145 | 0 |
15.04.2024 | 189.41 | 189.91 | 186.74 | 187.24 | 946 785 | 0 |
12.04.2024 | 188.79 | 189.41 | 187.03 | 187.82 | 961 198 | 0 |
11.04.2024 | 189.06 | 189.51 | 187.78 | 189.18 | 1 258 233 | 0 |
10.04.2024 | 188.00 | 190.14 | 187.62 | 189.69 | 1 374 027 | 0 |
09.04.2024 | 188.97 | 189.36 | 187.50 | 188.80 | 1 171 718 | 0 |
08.04.2024 | 187.62 | 189.26 | 187.52 | 188.52 | 1 222 016 | 0 |
05.04.2024 | 187.48 | 188.48 | 186.38 | 188.40 | 712 115 | 0 |
04.04.2024 | 190.18 | 190.46 | 186.43 | 186.78 | 1 605 451 | 0 |
03.04.2024 | 188.86 | 189.67 | 188.36 | 189.24 | 1 051 472 | 0 |
02.04.2024 | 189.64 | 190.33 | 188.92 | 188.92 | 1 170 963 | 0 |
01.04.2024 | 190.69 | 190.86 | 189.27 | 189.83 | 1 354 634 | 0 |
28.03.2024 | 191.88 | 191.44 | 191.44 | 191.44 | 1 187 601 | 0 |
27.03.2024 | 190.82 | 191.57 | 189.70 | 191.52 | 1 228 224 | 0 |
26.03.2024 | 189.73 | 190.43 | 189.33 | 189.69 | 1 316 692 | 0 |
25.03.2024 | 190.45 | 190.74 | 188.98 | 189.73 | 960 764 | 0 |
22.03.2024 | 189.75 | 190.72 | 188.97 | 190.51 | 1 233 577 | 0 |
21.03.2024 | 187.98 | 189.40 | 187.30 | 189.12 | 1 828 838 | 0 |
20.03.2024 | 188.51 | 188.66 | 187.28 | 187.80 | 1 144 214 | 0 |
19.03.2024 | 188.28 | 188.48 | 187.46 | 188.15 | 1 097 212 | 0 |
18.03.2024 | 186.46 | 188.17 | 186.28 | 187.58 | 762 736 | 0 |
15.03.2024 | 184.42 | 186.61 | 184.39 | 186.31 | 1 790 364 | 0 |
14.03.2024 | 186.54 | 186.78 | 184.42 | 186.33 | 850 997 | 0 |
13.03.2024 | 185.67 | 186.03 | 184.23 | 185.89 | 795 335 | 0 |
12.03.2024 | 184.10 | 186.10 | 183.88 | 185.44 | 974 294 | 0 |
11.03.2024 | 184.00 | 184.53 | 182.80 | 184.27 | 1 037 642 | 0 |
08.03.2024 | 183.39 | 184.72 | 182.77 | 184.19 | 816 054 | 0 |
07.03.2024 | 184.80 | 184.88 | 183.40 | 184.00 | 925 359 | 0 |
06.03.2024 | 183.12 | 184.74 | 182.75 | 183.80 | 1 081 659 | 0 |
05.03.2024 | 185.00 | 185.58 | 182.57 | 183.76 | 1 008 825 | 0 |
04.03.2024 | 183.67 | 185.22 | 183.48 | 184.94 | 914 456 | 0 |
01.03.2024 | 182.90 | 184.07 | 182.04 | 183.64 | 1 248 213 | 0 |
29.02.2024 | 185.00 | 185.15 | 182.75 | 183.60 | 1 933 834 | 0 |
28.02.2024 | 192.57 | 192.57 | 184.49 | 185.95 | 2 064 199 | 0 |
27.02.2024 | 184.11 | 184.94 | 183.33 | 184.52 | 1 323 187 | 0 |
26.02.2024 | 185.33 | 186.20 | 184.68 | 184.87 | 1 468 276 | 0 |
23.02.2024 | 183.59 | 185.31 | 183.53 | 184.98 | 1 070 477 | 0 |
22.02.2024 | 181.79 | 183.99 | 181.18 | 183.33 | 948 253 | 0 |
21.02.2024 | 180.01 | 181.52 | 179.62 | 181.36 | 917 776 | 0 |
20.02.2024 | 181.41 | 182.27 | 179.83 | 180.01 | 1 283 465 | 0 |
16.02.2024 | 180.20 | 180.43 | 180.43 | 180.43 | 902 825 | 0 |
15.02.2024 | 178.44 | 179.98 | 177.03 | 179.86 | 1 441 748 | 0 |
14.02.2024 | 176.32 | 178.78 | 176.30 | 178.74 | 2 301 548 | 0 |
13.02.2024 | 173.21 | 176.54 | 172.23 | 175.61 | 1 828 227 | 0 |
12.02.2024 | 172.95 | 173.28 | 171.06 | 172.00 | 1 171 689 | 0 |
09.02.2024 | 175.01 | 175.07 | 172.79 | 173.49 | 994 418 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus