Republic Services Inc (RSG) Historical Stock Data
203.73 ↓0.22 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSG is down -0.18% a day on average. There have been 11 days where Republic Services Inc closed green and 19 days where RSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 204.44 | 203.73 | ↓$0.71 (-0.35%) | 202.82 | 205.60 | 2.37M |
| 2024-12-19 | 203.17 | 203.95 | ↑$0.78 (0.38%) | 202.47 | 205.34 | 1.60M |
| 2024-12-18 | 205.94 | 203.46 | ↓$2.48 (-1.20%) | 203.37 | 206.81 | 2.23M |
| 2024-12-17 | 207.49 | 205.62 | ↓$1.87 (-0.90%) | 205.15 | 208.32 | 1.08M |
| 2024-12-16 | 209.64 | 208.14 | ↓$1.50 (-0.72%) | 207.62 | 210.40 | 1.01M |
| 2024-12-13 | 210.40 | 208.97 | ↓$1.43 (-0.68%) | 208.71 | 210.40 | 805.74K |
| 2024-12-12 | 211.00 | 210.13 | ↓$0.87 (-0.41%) | 209.50 | 211.24 | 501.35K |
| 2024-12-11 | 212.12 | 210.35 | ↓$1.77 (-0.83%) | 209.59 | 213.01 | 835.92K |
| 2024-12-10 | 213.48 | 211.69 | ↓$1.79 (-0.84%) | 210.70 | 213.59 | 651.69K |
| 2024-12-09 | 216.67 | 212.34 | ↓$4.33 (-2.00%) | 211.46 | 217.68 | 1.02M |
| 2024-12-06 | 216.89 | 216.68 | ↓$0.21 (-0.10%) | 216.40 | 218.59 | 1.05M |
| 2024-12-05 | 215.08 | 215.48 | ↑$0.40 (0.19%) | 213.51 | 215.87 | 1.10M |
| 2024-12-04 | 214.44 | 215.55 | ↑$1.11 (0.52%) | 214.13 | 215.95 | 1.22M |
| 2024-12-03 | 214.99 | 214.79 | ↓$0.20 (-0.09%) | 213.70 | 215.70 | 1M |
| 2024-12-02 | 218.38 | 214.96 | ↓$3.42 (-1.57%) | 214.49 | 218.38 | 792.64K |
| 2024-11-29 | 218.59 | 218.30 | ↓$0.29 (-0.13%) | 218.00 | 220.00 | 631.46K |
| 2024-11-27 | 219.96 | 218.28 | ↓$1.68 (-0.76%) | 217.94 | 220.58 | 771.32K |
| 2024-11-26 | 218.97 | 218.75 | ↓$0.22 (-0.10%) | 217.77 | 219.94 | 835.58K |
| 2024-11-25 | 216.70 | 217.86 | ↑$1.16 (0.54%) | 216.02 | 218.90 | 2.05M |
| 2024-11-22 | 215.01 | 216.79 | ↑$1.78 (0.83%) | 215.01 | 216.86 | 755.40K |
| 2024-11-21 | 213.00 | 214.06 | ↑$1.06 (0.50%) | 211.29 | 215.24 | 1.11M |
| 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 |
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