1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Republic Services Inc (RSG)
  7. Historical

RSG

Republic Services Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Republic Services Inc RSG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.92 -0.72% 127.73 20:00:00
Open Price Low Price High Price Close Price Prev Close
129.50 127.67 129.62 127.73 128.65
more quote information »

RSG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week124.88129.62124.21126.72902,0322.852.28%
1 Month123.18129.62118.36123.551,116,5254.553.69%
3 Months115.11129.62115.03122.061,016,36712.6210.96%
6 Months103.57129.62103.47114.981,067,19924.1623.33%
1 Year93.04129.6286.18104.121,172,30234.6937.29%
3 Years70.40129.6265.3790.061,197,22857.3381.43%
5 Years49.82129.6249.4480.361,162,82477.91156.38%

RSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 127.73 -0.92 -0.72% 129.50 129.62 127.67 1,003,880
Oct 14 2021 128.65 2.10 1.66% 127.49 128.72 127.02 1,000,508
Oct 13 2021 126.55 0.33 0.26% 126.58 127.01 124.84 855,625
Oct 12 2021 126.22 0.08 0.06% 126.87 127.60 125.98 955,281
Oct 11 2021 126.14 0.50 0.4% 125.52 127.14 125.02 1,041,799
Oct 08 2021 125.64 0.59 0.47% 124.88 126.04 124.21 656,946
Oct 07 2021 125.05 1.54 1.25% 124.21 125.94 123.97 944,069
Oct 06 2021 123.51 2.12 1.75% 120.65 123.69 120.52 1,310,064
Oct 05 2021 121.39 1.38 1.15% 120.28 121.83 119.40 736,086
Oct 04 2021 120.01 -0.72 -0.6% 120.36 121.50 119.02 868,179
Oct 01 2021 120.73 0.67 0.56% 120.70 121.38 118.36 945,706
Sep 30 2021 120.06 -2.43 -1.98% 122.72 122.72 120.06 1,681,970
Sep 29 2021 122.49 1.62 1.34% 121.11 122.80 121.04 1,115,974
Sep 28 2021 120.87 -1.94 -1.58% 122.07 122.48 120.35 1,013,171
Sep 27 2021 122.81 -2.00 -1.6% 124.73 124.73 122.34 1,328,304
Sep 24 2021 124.81 0.23 0.18% 124.51 125.40 124.31 869,777
Sep 23 2021 124.58 0.09 0.07% 125.02 125.74 124.345 846,963
Sep 22 2021 124.49 0.97 0.79% 124.39 125.02 123.71 717,005
Sep 21 2021 123.52 -0.03 -0.02% 124.25 125.14 123.52 915,358
Sep 20 2021 123.55 0.11 0.09% 122.45 124.065 121.86 1,807,508
Sep 17 2021 123.44 -0.61 -0.49% 123.18 123.857 122.71 2,720,204
See More Historical Prices »


Your Recent History
NYSE
RSG
Republic S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.