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 |