Republic Services Inc (RSG) Historical Stock Data
185.51 ↓0.93 (-0.50%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RSG is down -0.13% a day on average. There have been 12 days where Republic Services Inc closed green and 18 days where RSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 186.64 | 185.51 | ↓$1.13 (-0.61%) | 183.93 | 187.80 | 1.22M |
| 2024-05-02 | 187.25 | 186.44 | ↓$0.81 (-0.43%) | 185.66 | 188.00 | 2.03M |
| 2024-05-01 | 187.75 | 186.00 | ↓$1.75 (-0.93%) | 181.37 | 187.75 | 3.29M |
| 2024-04-30 | 193.46 | 191.70 | ↓$1.76 (-0.91%) | 191.57 | 196.76 | 2.05M |
| 2024-04-29 | 191.82 | 193.41 | ↑$1.59 (0.83%) | 191.73 | 193.62 | 1.18M |
| 2024-04-26 | 193.42 | 191.92 | ↓$1.50 (-0.78%) | 191.58 | 193.68 | 1.89M |
| 2024-04-25 | 191.68 | 193.56 | ↑$1.88 (0.98%) | 190.61 | 193.82 | 1.36M |
| 2024-04-24 | 190.46 | 191.99 | ↑$1.53 (0.80%) | 190.15 | 192.59 | 1.14M |
| 2024-04-23 | 192.31 | 190.61 | ↓$1.70 (-0.88%) | 190.03 | 192.99 | 1.35M |
| 2024-04-22 | 190.59 | 191.76 | ↑$1.17 (0.61%) | 190.22 | 192.75 | 1.26M |
| 2024-04-19 | 190.25 | 189.76 | ↓$0.49 (-0.26%) | 188.85 | 190.67 | 1.58M |
| 2024-04-18 | 189.08 | 188.97 | ↓$0.11 (-0.06%) | 188.18 | 189.83 | 1.59M |
| 2024-04-17 | 188.62 | 188.95 | ↑$0.33 (0.17%) | 187.10 | 189.15 | 1.46M |
| 2024-04-16 | 188.45 | 187.48 | ↓$0.97 (-0.51%) | 186.96 | 188.98 | 1.48M |
| 2024-04-15 | 189.41 | 187.24 | ↓$2.17 (-1.15%) | 186.74 | 189.91 | 0.96M |
| 2024-04-12 | 188.79 | 187.82 | ↓$0.97 (-0.51%) | 187.03 | 189.35 | 1.01M |
| 2024-04-11 | 189.06 | 189.18 | ↑$0.12 (0.06%) | 187.78 | 189.51 | 1.26M |
| 2024-04-10 | 188.00 | 189.69 | ↑$1.69 (0.90%) | 187.62 | 190.14 | 1.41M |
| 2024-04-09 | 188.97 | 188.80 | ↓$0.17 (-0.09%) | 187.50 | 189.36 | 1.18M |
| 2024-04-08 | 187.62 | 188.52 | ↑$0.90 (0.48%) | 187.52 | 189.26 | 1.22M |
| 2024-04-05 | 187.48 | 188.40 | ↑$0.92 (0.49%) | 186.38 | 188.48 | 735.63K |
| 2024-04-04 | 190.18 | 186.78 | ↓$3.40 (-1.79%) | 186.43 | 190.46 | 1.61M |
| 2024-04-03 | 188.86 | 189.24 | ↑$0.38 (0.20%) | 188.42 | 189.64 | 1.05M |
| 2024-04-02 | 189.64 | 188.92 | ↓$0.72 (-0.38%) | 188.92 | 190.33 | 1.17M |
| 2024-04-01 | 190.69 | 189.83 | ↓$0.86 (-0.45%) | 189.27 | 190.86 | 1.47M |
| 2024-03-28 | 191.88 | 191.44 | ↓$0.44 (-0.23%) | 191.02 | 192.06 | 1.19M |
| 2024-03-27 | 190.33 | 191.52 | ↑$1.20 (0.63%) | 189.70 | 191.57 | 1.23M |
| 2024-03-26 | 189.73 | 189.69 | ↓$0.04 (-0.02%) | 189.33 | 190.42 | 1.32M |
| 2024-03-25 | 190.45 | 189.73 | ↓$0.72 (-0.38%) | 189.00 | 190.60 | 1.11M |
| 2024-03-22 | 189.75 | 190.51 | ↑$0.76 (0.40%) | 188.97 | 190.72 | 1.24M |
Create an account or log in to view more rows.
$RSG what a horse shit show!
$RSG who loaded up??
$RSG the FOMO will be epic
$RSG almost go time
$RSG Good morning gang!
$RSG Bears go home!
$RSG what’s gonna happen now
$RSG Hold on to your Butts.
$RSG headed back to all time highs shortly
$RSG Short again!! 😀 😀