Republic Services Inc (RSG) Historical Stock Data
243.92 ↑3.69 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSG is up 0.33% a day on average. There have been 18 days where Republic Services Inc closed green and 12 days where RSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 237.92 | 243.92 | ↑$6.00 (2.52%) | 237.92 | 244.91 | 1.57M |
| 2025-04-10 | 236.25 | 240.23 | ↑$3.98 (1.68%) | 234.11 | 241.54 | 1.68M |
| 2025-04-09 | 225.75 | 239.26 | ↑$13.51 (5.98%) | 225.22 | 239.65 | 2.57M |
| 2025-04-08 | 234.63 | 227.20 | ↓$7.43 (-3.17%) | 224.13 | 237.17 | 2.48M |
| 2025-04-07 | 230.50 | 230.93 | ↑$0.43 (0.19%) | 226.35 | 238.16 | 2.41M |
| 2025-04-04 | 247.00 | 235.42 | ↓$11.58 (-4.69%) | 235.07 | 249.08 | 3.16M |
| 2025-04-03 | 244.82 | 248.44 | ↑$3.62 (1.48%) | 241.86 | 249.73 | 2.75M |
| 2025-04-02 | 241.65 | 244.82 | ↑$3.17 (1.31%) | 240.34 | 245.00 | 1.87M |
| 2025-04-01 | 242.45 | 243.72 | ↑$1.27 (0.52%) | 241.23 | 244.00 | 1.37M |
| 2025-03-31 | 239.22 | 242.16 | ↑$2.94 (1.23%) | 239.11 | 243.08 | 1.75M |
| 2025-03-28 | 239.89 | 238.54 | ↓$1.35 (-0.56%) | 238.31 | 240.88 | 1.04M |
| 2025-03-27 | 239.15 | 239.77 | ↑$0.62 (0.26%) | 237.48 | 241.09 | 1.26M |
| 2025-03-26 | 238.50 | 237.75 | ↓$0.75 (-0.31%) | 237.55 | 240.31 | 1.55M |
| 2025-03-25 | 236.82 | 237.79 | ↑$0.97 (0.41%) | 235.76 | 238.20 | 832.36K |
| 2025-03-24 | 234.42 | 235.99 | ↑$1.57 (0.67%) | 233.10 | 236.50 | 2.08M |
| 2025-03-21 | 234.41 | 233.34 | ↓$1.07 (-0.46%) | 231.92 | 235.03 | 1.63M |
| 2025-03-20 | 234.92 | 234.86 | ↓$0.06 (-0.03%) | 233.00 | 235.50 | 0.96M |
| 2025-03-19 | 234.12 | 234.56 | ↑$0.44 (0.19%) | 232.98 | 235.32 | 733.05K |
| 2025-03-18 | 235.21 | 234.04 | ↓$1.17 (-0.50%) | 233.42 | 236.13 | 0.95M |
| 2025-03-17 | 231.20 | 235.76 | ↑$4.56 (1.97%) | 231.20 | 236.24 | 788.14K |
| 2025-03-14 | 229.47 | 232.01 | ↑$2.54 (1.11%) | 228.63 | 232.17 | 0.94M |
| 2025-03-13 | 230.14 | 229.28 | ↓$0.86 (-0.37%) | 228.81 | 230.70 | 0.93M |
| 2025-03-12 | 231.53 | 230.63 | ↓$0.90 (-0.39%) | 229.94 | 232.79 | 1.12M |
| 2025-03-11 | 233.45 | 231.71 | ↓$1.74 (-0.75%) | 231.39 | 233.86 | 1.11M |
| 2025-03-10 | 232.98 | 233.30 | ↑$0.32 (0.14%) | 232.48 | 238.14 | 1.05M |
| 2025-03-07 | 230.07 | 234.18 | ↑$4.11 (1.79%) | 229.22 | 234.61 | 0.97M |
| 2025-03-06 | 233.94 | 231.49 | ↓$2.45 (-1.05%) | 229.44 | 235.28 | 1.11M |
| 2025-03-05 | 233.15 | 235.76 | ↑$2.61 (1.12%) | 225.00 | 237.08 | 1.37M |
| 2025-03-04 | 239.62 | 235.94 | ↓$3.68 (-1.54%) | 235.35 | 240.95 | 1.56M |
| 2025-03-03 | 237.26 | 239.62 | ↑$2.36 (0.99%) | 237.26 | 240.64 | 1.13M |
Create an account or log in to view more rows.
$RSG When in doubt
zoom out. ??
$RSG Let’s get it
$RSG very nice
$RSG what V recovery or fake pump
$RSG Was last two days consolidation??
$RSG my hands are made out of diamonds
$RSG Monday will be very interesting.
$RSG Spike it!
$RSG we back boys
$RSG Take it Bears !