Republic Services Inc (RSG) Historical Stock Data

204.57 ↓0.85 (-0.41%)
As of July 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, RSG is up 0.26% a day on average. There have been 22 days where Republic Services Inc closed green and 8 days where RSG closed red.

DateOpenCloseChangeLowHighVolume
2024-07-18204.97204.57↓$0.40 (-0.20%)204.04206.54869.03K
2024-07-17204.59205.42↑$0.83 (0.41%)204.02206.481.02M
2024-07-16201.72204.18↑$2.46 (1.22%)201.23204.250.95M
2024-07-15200.50201.19↑$0.69 (0.34%)200.12201.551.08M
2024-07-12199.31200.25↑$0.94 (0.47%)199.06201.34893.81K
2024-07-11197.35198.70↑$1.35 (0.68%)197.15199.371.21M
2024-07-10195.78196.88↑$1.10 (0.56%)194.83197.070.92M
2024-07-09195.00195.32↑$0.32 (0.16%)194.07195.78577.22K
2024-07-08195.15195.29↑$0.14 (0.07%)194.92196.121.36M
2024-07-05194.00194.89↑$0.89 (0.46%)192.43195.112.24M
2024-07-03193.52193.54↑$0.02 (0.01%)192.68193.93713.29K
2024-07-02192.23193.16↑$0.93 (0.48%)191.54193.571.65M
2024-07-01194.82192.88↓$1.94 (-1.00%)192.10195.071.43M
2024-06-28194.94194.34↓$0.60 (-0.31%)194.07195.814.55M
2024-06-27194.68194.82↑$0.14 (0.07%)194.15195.37707.41K
2024-06-26193.45194.09↑$0.64 (0.33%)193.16194.921.50M
2024-06-25194.80194.50↓$0.30 (-0.15%)193.89195.281.13M
2024-06-24192.58194.66↑$2.09 (1.08%)192.04194.84770.33K
2024-06-21192.32191.85↓$0.47 (-0.24%)191.35192.321.31M
2024-06-20191.56191.83↑$0.27 (0.14%)190.66192.38815.11K
2024-06-18191.59191.85↑$0.26 (0.14%)190.71192.30771.76K
2024-06-17188.22191.69↑$3.47 (1.84%)188.14192.141.01M
2024-06-14186.64188.64↑$2.00 (1.07%)186.01188.80653.92K
2024-06-13187.18187.43↑$0.25 (0.13%)185.11187.58701.40K
2024-06-12186.15187.27↑$1.12 (0.60%)185.07187.69781.94K
2024-06-11187.18186.65↓$0.53 (-0.28%)185.69187.63770.23K
2024-06-10186.88187.72↑$0.84 (0.45%)186.61188.13585.48K
2024-06-07187.46186.95↓$0.51 (-0.27%)186.63189.28883.14K
2024-06-06188.31187.07↓$1.24 (-0.66%)185.99188.86871.72K
2024-06-05187.59188.07↑$0.48 (0.26%)185.43188.411.17M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$RSG what a horse shit show!

0 Like Report
micmic

$RSG the FOMO will be epic

0 Like Report
SayMyName

$RSG what’s gonna happen now

0 Like Report
145zip

$RSG headed back to all time highs shortly

0 Like Report