RSG

Republic Services Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
1.16 1.01% 116.18 19:05:38
Open Price Low Price High Price Close Price Prev Close
115.11 115.03 116.30 116.18 115.02
more quote information »

RSG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week114.94116.30112.62114.75919,3901.241.08%
1 Month108.38116.30108.10112.191,175,8417.807.2%
3 Months106.16116.30105.77110.041,147,91110.029.44%
6 Months94.34116.3088.62101.911,211,36621.8423.15%
1 Year85.96116.3084.6198.101,173,49830.2235.16%
3 Years68.22116.3065.3786.801,202,76347.9670.3%
5 Years52.35116.3049.1877.391,165,85663.83121.93%

RSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 116.18 1.16 1.01% 115.11 116.30 115.03 482,615
Jul 22 2021 115.02 0.14 0.12% 114.98 115.338 114.27 631,784
Jul 21 2021 114.88 -0.22 -0.19% 115.57 115.59 114.80 849,127
Jul 20 2021 115.10 1.37 1.2% 114.00 116.19 113.98 1,060,877
Jul 19 2021 113.73 -1.51 -1.31% 114.34 114.60 112.62 1,097,779
Jul 16 2021 115.24 0.71 0.62% 114.94 116.21 114.63 957,382
Jul 15 2021 114.53 0.68 0.6% 113.38 114.81 113.27 1,094,495
Jul 14 2021 113.85 1.24 1.1% 112.65 113.89 112.58 944,008
Jul 13 2021 112.61 -0.04 -0.04% 114.71 114.90 112.49 1,200,193
Jul 12 2021 112.65 -0.02 -0.02% 112.71 112.81 112.29 744,851
Jul 09 2021 112.67 0.27 0.24% 112.84 113.11 112.14 764,954
Jul 08 2021 112.40 -1.60 -1.4% 112.93 113.565 112.08 1,092,034
Jul 07 2021 114.00 1.78 1.59% 112.19 114.10 111.95 1,573,717
Jul 06 2021 112.22 0.81 0.73% 111.55 112.30 110.935 1,596,177
Jul 02 2021 111.41 0.80 0.72% 110.66 112.01 110.39 1,348,260
Jul 01 2021 110.61 0.60 0.55% 110.73 110.95 110.07 1,100,066
Jun 30 2021 110.01 0.33 0.3% 109.40 110.225 109.06 2,020,787
Jun 29 2021 109.68 0.90 0.83% 108.91 110.01 108.64 1,611,312
Jun 28 2021 108.78 -0.02 -0.02% 108.64 108.96 108.10 1,531,995
Jun 25 2021 108.80 0.47 0.43% 108.38 108.91 108.11 1,121,174
Jun 24 2021 108.33 0.48 0.45% 108.22 108.83 107.71 866,847
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.