RSG

Republic Services Historical Data

RSG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2021 138.39 0.51 0.37% 137.33 138.55 137.02 688,958
Nov 23 2021 137.88 0.91 0.66% 136.66 138.00 136.42 723,981
Nov 22 2021 136.97 0.52 0.38% 136.95 137.60 136.06 911,590
Nov 19 2021 136.45 -0.99 -0.72% 137.90 138.0884 135.61 1,074,349
Nov 18 2021 137.44 -0.01 -0.01% 137.40 137.7934 136.58 668,292
Nov 17 2021 137.45 0.00 +0.00% 136.57 137.70 136.32 0
Nov 17 2021 137.45 1.03 0.76% 136.57 137.70 136.32 629,405
Nov 16 2021 136.42 1.16 0.86% 135.53 136.66 135.20 787,249
Nov 15 2021 135.26 -0.02 -0.01% 134.94 135.43 134.82 507,155
Nov 12 2021 135.28 1.67 1.25% 134.12 135.90 133.553 947,366
Nov 11 2021 133.61 -0.83 -0.62% 134.35 134.6496 133.43 545,834
Nov 10 2021 134.44 1.30 0.98% 132.89 134.54 132.75 628,114
Nov 09 2021 133.14 0.06 0.05% 133.08 133.41 132.57 543,890
Nov 08 2021 133.08 0.32 0.24% 133.24 133.84 132.05 765,329
Nov 05 2021 132.76 0.00 +0.00% 134.00 134.14 132.65 0
Nov 05 2021 132.76 -0.78 -0.58% 134.00 134.14 132.65 1,023,590
Nov 04 2021 133.54 1.13 0.85% 132.27 133.70 132.02 666,586
Nov 03 2021 132.41 -1.79 -1.33% 133.95 135.08 132.04 1,102,312
Nov 02 2021 134.20 1.55 1.17% 133.00 135.42 132.63 1,279,182
Nov 01 2021 132.65 -1.95 -1.45% 135.18 135.66 132.42 1,730,523
Oct 29 2021 134.60 4.67 3.59% 136.00 145.98 132.15 2,668,666
Oct 28 2021 129.93 0.80 0.62% 129.68 130.36 128.735 1,577,015
Oct 27 2021 129.13 -1.29 -0.99% 130.46 130.67 129.09 933,626
Oct 26 2021 130.42 -0.84 -0.64% 130.45 130.97 128.63 1,841,050
Oct 25 2021 131.26 -2.01 -1.51% 133.27 133.27 130.93 676,466
Oct 22 2021 133.27 1.98 1.51% 131.47 133.38 131.24 682,939
Oct 21 2021 131.29 1.79 1.38% 130.71 131.42 129.15 1,108,595
Oct 20 2021 129.50 1.10 0.86% 128.38 129.81 128.08 581,854
Oct 19 2021 128.40 1.02 0.8% 127.69 128.44 127.02 678,396
Oct 18 2021 127.38 -0.35 -0.27% 127.71 128.01 126.91 735,512
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
Sep 16 2021 124.05 -1.23 -0.98% 125.34 125.65 123.991 1,013,716
Sep 15 2021 125.28 0.33 0.26% 124.88 126.25 124.66 871,016
Sep 14 2021 124.95 0.12 0.1% 125.11 125.96 124.701 966,149
Sep 13 2021 124.83 0.59 0.47% 124.93 126.1504 124.13 1,208,297
Sep 10 2021 124.24 0.25 0.2% 124.23 124.91 123.74 922,313
Sep 09 2021 123.99 -0.63 -0.51% 124.56 124.87 123.81 934,952
Sep 08 2021 124.62 1.28 1.04% 123.23 125.09 123.00 1,096,718
Sep 07 2021 123.34 -2.13 -1.7% 125.24 125.36 123.24 1,293,408
Sep 06 2021 125.47 0.00 +0.00% 126.00 126.0626 125.27 0
Sep 03 2021 125.47 -0.63 -0.5% 126.00 126.0626 125.27 906,041
Sep 02 2021 126.10 1.28 1.03% 125.29 126.12 124.74 789,988
Sep 01 2021 124.82 0.69 0.56% 123.52 124.95 123.03 725,693
Aug 31 2021 124.13 -0.14 -0.11% 124.13 124.91 123.56 1,319,691
Aug 30 2021 124.27 0.71 0.57% 123.80 124.57 123.394 716,302


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.