Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RSG.US
204.18+2.99(+1.49%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 201.72 | 204.25 | 201.23 | 204.18 | 854 650 | 0 |
15.07.2024 | 200.50 | 201.55 | 200.12 | 201.19 | 800 569 | 0 |
12.07.2024 | 199.31 | 201.34 | 199.06 | 200.25 | 891 937 | 0 |
11.07.2024 | 197.35 | 199.37 | 197.15 | 198.70 | 1 129 494 | 0 |
10.07.2024 | 195.78 | 197.06 | 194.83 | 196.88 | 922 903 | 0 |
09.07.2024 | 195.00 | 195.78 | 194.07 | 195.32 | 566 856 | 0 |
08.07.2024 | 195.15 | 196.12 | 194.92 | 195.29 | 1 348 523 | 0 |
05.07.2024 | 194.00 | 195.11 | 192.43 | 194.89 | 1 988 799 | 0 |
03.07.2024 | 193.52 | 193.93 | 192.68 | 193.54 | 713 290 | 0 |
02.07.2024 | 192.23 | 193.57 | 191.54 | 193.16 | 1 395 195 | 0 |
01.07.2024 | 194.82 | 195.07 | 192.10 | 192.88 | 1 185 820 | 0 |
28.06.2024 | 194.94 | 195.82 | 194.06 | 194.34 | 4 373 325 | 0 |
27.06.2024 | 194.68 | 195.37 | 194.16 | 194.82 | 674 902 | 0 |
26.06.2024 | 193.45 | 194.92 | 193.16 | 194.09 | 1 147 118 | 0 |
25.06.2024 | 194.90 | 195.28 | 193.89 | 194.50 | 1 051 673 | 0 |
24.06.2024 | 192.04 | 194.84 | 192.23 | 194.66 | 769 867 | 0 |
21.06.2024 | 192.32 | 192.32 | 191.35 | 191.85 | 1 289 689 | 0 |
20.06.2024 | 191.56 | 192.38 | 190.66 | 191.83 | 810 022 | 0 |
18.06.2024 | 191.59 | 191.85 | 191.85 | 191.85 | 771 755 | 0 |
17.06.2024 | 188.22 | 192.14 | 188.12 | 191.69 | 912 702 | 0 |
14.06.2024 | 186.64 | 188.80 | 186.01 | 188.64 | 653 923 | 0 |
13.06.2024 | 187.18 | 187.58 | 185.11 | 187.43 | 693 803 | 0 |
12.06.2024 | 186.15 | 187.69 | 185.07 | 187.27 | 781 543 | 0 |
11.06.2024 | 187.18 | 187.63 | 185.61 | 186.65 | 770 223 | 0 |
10.06.2024 | 186.88 | 188.13 | 186.61 | 187.72 | 584 960 | 0 |
07.06.2024 | 187.46 | 189.28 | 186.63 | 186.95 | 866 344 | 0 |
06.06.2024 | 188.31 | 188.86 | 185.99 | 187.07 | 871 546 | 0 |
05.06.2024 | 187.59 | 188.41 | 185.43 | 188.07 | 1 043 810 | 0 |
04.06.2024 | 185.26 | 187.41 | 184.50 | 187.36 | 1 278 083 | 0 |
03.06.2024 | 184.67 | 186.05 | 183.80 | 185.32 | 1 433 804 | 0 |
31.05.2024 | 181.94 | 185.25 | 181.51 | 185.19 | 2 385 858 | 0 |
30.05.2024 | 181.59 | 182.79 | 180.91 | 182.07 | 1 209 976 | 0 |
29.05.2024 | 182.82 | 182.82 | 181.44 | 181.59 | 787 174 | 0 |
28.05.2024 | 186.17 | 185.91 | 183.34 | 183.51 | 866 235 | 0 |
24.05.2024 | 186.85 | 186.81 | 186.81 | 186.81 | 832 829 | 0 |
23.05.2024 | 186.77 | 187.13 | 185.88 | 186.33 | 599 432 | 0 |
22.05.2024 | 186.52 | 187.00 | 185.57 | 186.77 | 689 149 | 0 |
21.05.2024 | 186.28 | 186.81 | 185.79 | 186.48 | 718 681 | 0 |
20.05.2024 | 187.93 | 187.84 | 185.70 | 185.98 | 882 781 | 0 |
17.05.2024 | 188.01 | 188.63 | 186.36 | 188.16 | 711 688 | 0 |
16.05.2024 | 187.50 | 188.09 | 186.31 | 187.70 | 907 678 | 0 |
15.05.2024 | 187.10 | 188.27 | 186.52 | 186.97 | 668 795 | 0 |
14.05.2024 | 188.22 | 189.22 | 187.23 | 187.34 | 777 260 | 0 |
13.05.2024 | 189.11 | 189.83 | 188.02 | 188.23 | 839 009 | 0 |
10.05.2024 | 188.88 | 189.88 | 188.79 | 189.24 | 689 434 | 0 |
09.05.2024 | 187.30 | 188.26 | 187.06 | 188.13 | 954 226 | 0 |
08.05.2024 | 188.58 | 189.32 | 187.15 | 187.33 | 1 474 168 | 0 |
07.05.2024 | 187.39 | 188.67 | 187.20 | 188.56 | 1 067 067 | 0 |
06.05.2024 | 186.14 | 186.72 | 185.43 | 186.71 | 1 185 032 | 0 |
03.05.2024 | 186.64 | 187.80 | 183.93 | 185.51 | 1 219 277 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus