ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

RSG Republic Services Inc

191.25
-0.27 (-0.14%)
Mar 28 2024 - Closed
Delayed by 15 minutes

RSG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 191.44 -0.08 -0.04% 192.00 192.06 191.02 1,184,522
Mar 27 2024 191.52 1.83 0.96% 190.325 191.57 189.70 1,228,287
Mar 26 2024 189.69 -0.04 -0.02% 189.73 190.42 189.33 1,316,693
Mar 25 2024 189.73 -0.78 -0.41% 191.00 191.00 188.9975 1,112,075
Mar 22 2024 190.51 1.39 0.73% 189.39 190.72 188.97 1,239,187
Mar 21 2024 189.12 1.32 0.70% 187.98 189.40 187.30 1,994,524
Mar 20 2024 187.80 -0.35 -0.19% 188.51 188.66 187.2823 1,193,076
Mar 19 2024 188.15 0.57 0.30% 188.28 188.48 187.455 1,207,559
Mar 18 2024 187.58 1.27 0.68% 186.31 188.16 186.28 788,508
Mar 15 2024 186.31 -0.02 -0.01% 184.42 186.61 184.39 1,790,581
Mar 14 2024 186.33 0.44 0.24% 186.54 186.78 184.42 880,008
Mar 13 2024 185.89 0.45 0.24% 185.67 186.03 184.23 795,338
Mar 12 2024 185.44 1.17 0.63% 184.10 186.10 183.88 974,301
Mar 11 2024 184.27 0.08 0.04% 184.00 184.53 182.82 1,037,645
Mar 08 2024 184.19 0.19 0.10% 183.39 184.72 182.77 816,063
Mar 07 2024 184.00 0.20 0.11% 184.80 184.88 183.40 925,613
Mar 06 2024 183.80 0.04 0.02% 183.12 184.74 182.75 1,081,697
Mar 05 2024 183.76 -1.18 -0.64% 185.00 185.58 182.57 1,007,735
Mar 04 2024 184.94 1.30 0.71% 183.67 185.22 183.48 913,522
Mar 01 2024 183.64 0.04 0.02% 182.90 184.07 182.04 1,258,558
Feb 29 2024 183.60 -2.35 -1.26% 185.00 185.15 182.755 1,933,845
Feb 28 2024 185.95 1.43 0.77% 192.57 192.57 184.49 2,064,932
Feb 27 2024 184.52 -0.35 -0.19% 184.71 184.935 183.33 1,324,696
Feb 26 2024 184.87 -0.11 -0.06% 185.33 186.20 184.70 1,468,915
Feb 23 2024 184.98 1.65 0.90% 183.59 185.315 183.53 1,233,213
Feb 22 2024 183.33 1.97 1.09% 181.79 183.99 181.18 1,071,735
Feb 21 2024 181.36 1.35 0.75% 179.93 181.52 179.62 1,074,112
Feb 20 2024 180.01 -0.42 -0.23% 180.71 182.27 179.83 1,283,578
Feb 16 2024 180.43 0.57 0.32% 179.20 181.34 179.20 902,715
Feb 15 2024 179.86 1.12 0.63% 178.76 179.98 177.026 1,441,644
Feb 14 2024 178.74 3.13 1.78% 176.32 178.78 176.30 2,305,540
Feb 13 2024 175.61 3.61 2.10% 171.75 176.54 171.75 1,828,261
Feb 12 2024 172.00 -1.49 -0.86% 172.95 173.37 171.06 1,172,435
Feb 09 2024 173.49 -1.15 -0.66% 175.01 175.07 172.79 1,006,298
Feb 08 2024 174.64 0.08 0.05% 175.01 175.065 173.09 1,130,217
Feb 07 2024 174.56 0.88 0.51% 174.00 175.35 173.215 967,220
Feb 06 2024 173.68 0.43 0.25% 173.41 173.75 172.49 1,008,934
Feb 05 2024 173.25 -0.41 -0.24% 173.46 174.12 172.68 832,383
Feb 02 2024 173.66 -0.17 -0.10% 173.91 174.46 172.79 800,343
Feb 01 2024 173.83 2.71 1.58% 170.72 173.86 169.8267 982,551
Jan 31 2024 171.12 -1.76 -1.02% 173.20 173.55 170.47 2,427,349
Jan 30 2024 172.88 1.41 0.82% 171.77 172.96 171.31 967,117
Jan 29 2024 171.47 0.18 0.11% 171.10 171.74 170.58 1,257,249
Jan 26 2024 171.29 1.01 0.59% 170.59 171.36 170.35 1,298,200
Jan 25 2024 170.28 0.94 0.56% 168.72 170.37 168.58 1,506,344
Jan 24 2024 169.34 -0.48 -0.28% 170.00 170.375 169.20 2,188,881
Jan 23 2024 169.82 0.99 0.59% 168.68 169.87 168.01 1,105,632
Jan 22 2024 168.83 0.15 0.09% 168.69 169.27 167.51 927,968
Jan 19 2024 168.68 0.93 0.55% 168.08 169.15 167.64 1,487,547
Jan 18 2024 167.75 1.55 0.93% 166.20 167.80 165.99 743,381
Jan 17 2024 166.20 0.56 0.34% 165.96 168.2199 165.25 840,343
Jan 16 2024 165.64 -0.50 -0.30% 165.68 166.61 165.06 952,343
Jan 12 2024 166.14 2.21 1.35% 163.98 166.22 163.45 1,065,200
Jan 11 2024 163.93 -0.37 -0.23% 164.53 164.71 163.17 778,148
Jan 10 2024 164.30 0.49 0.30% 163.47 164.38 162.86 629,205
Jan 09 2024 163.81 -0.54 -0.33% 164.03 164.615 163.21 693,746
Jan 08 2024 164.35 0.83 0.51% 163.93 164.40 162.27 956,074
Jan 05 2024 163.52 -0.64 -0.39% 164.21 164.49 162.75 692,880
Jan 04 2024 164.16 0.44 0.27% 164.70 165.90 163.59 712,974
Jan 03 2024 163.72 -1.22 -0.74% 165.76 167.13 163.69 1,343,741
Jan 02 2024 164.94 0.03 0.02% 163.70 166.02 163.70 1,091,303

Your Recent History

Delayed Upgrade Clock