Republic Services Inc (RSG) Historical Stock Data
212.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSG is up 0.01% a day on average. There have been 14 days where Republic Services Inc closed green and 16 days where RSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 210.91 | 212.62 | ↑$1.71 (0.81%) | 209.54 | 212.72 | 0.99M |
| 2024-11-19 | 208.04 | 210.91 | ↑$2.87 (1.38%) | 206.94 | 211.03 | 0.91M |
| 2024-11-18 | 207.57 | 209.08 | ↑$1.51 (0.73%) | 207.20 | 209.90 | 683.18K |
| 2024-11-15 | 208.50 | 208.04 | ↓$0.46 (-0.22%) | 207.20 | 209.61 | 0.98M |
| 2024-11-14 | 213.87 | 209.46 | ↓$4.41 (-2.06%) | 208.90 | 214.26 | 1.11M |
| 2024-11-13 | 212.37 | 214.68 | ↑$2.31 (1.09%) | 211.46 | 216.18 | 1.06M |
| 2024-11-12 | 212.51 | 212.24 | ↓$0.27 (-0.13%) | 211.46 | 213.32 | 0.93M |
| 2024-11-11 | 212.50 | 211.82 | ↓$0.68 (-0.32%) | 211.51 | 214.96 | 891.06K |
| 2024-11-08 | 209.14 | 211.59 | ↑$2.45 (1.17%) | 204.39 | 213.25 | 1.01M |
| 2024-11-07 | 207.82 | 208.08 | ↑$0.26 (0.13%) | 206.86 | 209.09 | 865.86K |
| 2024-11-06 | 205.67 | 207.07 | ↑$1.40 (0.68%) | 202.73 | 207.81 | 1.44M |
| 2024-11-05 | 200.89 | 202.14 | ↑$1.25 (0.62%) | 200.00 | 202.55 | 731.07K |
| 2024-11-04 | 200.00 | 200.59 | ↑$0.59 (0.30%) | 198.89 | 201.27 | 1.06M |
| 2024-11-01 | 198.85 | 198.58 | ↓$0.27 (-0.14%) | 197.85 | 200.17 | 1.01M |
| 2024-10-31 | 198.01 | 198.00 | ↓$0.01 (-0.01%) | 197.61 | 200.12 | 1.43M |
| 2024-10-30 | 204.00 | 198.81 | ↓$5.19 (-2.54%) | 198.51 | 207.50 | 1.39M |
| 2024-10-29 | 201.22 | 204.31 | ↑$3.09 (1.54%) | 200.58 | 205.70 | 1.18M |
| 2024-10-28 | 200.98 | 200.42 | ↓$0.56 (-0.28%) | 199.90 | 201.19 | 707.95K |
| 2024-10-25 | 201.31 | 199.83 | ↓$1.48 (-0.74%) | 199.59 | 202.14 | 517.35K |
| 2024-10-24 | 203.26 | 201.53 | ↓$1.73 (-0.85%) | 201.30 | 203.84 | 642.42K |
| 2024-10-23 | 203.44 | 203.98 | ↑$0.54 (0.27%) | 202.77 | 204.68 | 554.66K |
| 2024-10-22 | 203.39 | 203.92 | ↑$0.53 (0.26%) | 202.01 | 204.16 | 552.65K |
| 2024-10-21 | 204.49 | 204.11 | ↓$0.38 (-0.19%) | 202.98 | 205.40 | 666.07K |
| 2024-10-18 | 205.47 | 204.80 | ↓$0.67 (-0.33%) | 203.99 | 206.00 | 780.16K |
| 2024-10-17 | 206.27 | 205.62 | ↓$0.65 (-0.32%) | 204.61 | 206.80 | 626.38K |
| 2024-10-16 | 205.65 | 205.53 | ↓$0.12 (-0.06%) | 204.97 | 207.19 | 515.12K |
| 2024-10-15 | 207.06 | 206.49 | ↓$0.57 (-0.28%) | 206.03 | 208.54 | 0.98M |
| 2024-10-14 | 205.16 | 205.77 | ↑$0.61 (0.30%) | 204.57 | 206.98 | 702.12K |
| 2024-10-11 | 203.80 | 204.44 | ↑$0.64 (0.31%) | 202.84 | 204.85 | 780.84K |
| 2024-10-10 | 205.06 | 203.08 | ↓$1.98 (-0.97%) | 202.97 | 205.39 | 553.96K |
Create an account or log in to view more rows.
$RSG Monday will be very interesting.
$RSG Spike it!
$RSG we back boys
$RSG Take it Bears !
$RSG I like green candles on my birthday cake
$RSG omg this is bullshit
$RSG what a horse shit show!
$RSG who loaded up??
$RSG the FOMO will be epic
$RSG almost go time