Register to chat with like-minded investors on our interactive forums.
RSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 26.90 | 1.10 | 4.26% | 26.00 | 27.40 | 26.00 | 577,703 |
| May 20 2024 | 25.80 | 0.60 | 2.38% | 25.80 | 27.20 | 25.80 | 949,839 |
| May 17 2024 | 25.20 | 0.10 | 0.40% | 25.00 | 25.40 | 25.00 | 251,966 |
| May 16 2024 | 25.10 | 0.50 | 2.03% | 25.10 | 25.10 | 25.10 | 265,052 |
| May 15 2024 | 24.60 | -0.40 | -1.60% | 25.00 | 25.00 | 24.20 | 287,515 |
| May 14 2024 | 25.00 | 0.70 | 2.88% | 24.60 | 25.00 | 24.60 | 247,989 |
| May 13 2024 | 24.30 | 0.00 | 0.00% | 24.30 | 24.30 | 24.30 | 191,178 |
| May 10 2024 | 24.30 | 1.60 | 7.05% | 23.40 | 24.80 | 23.40 | 560,079 |
| May 09 2024 | 22.70 | -0.20 | -0.87% | 23.40 | 23.40 | 22.70 | 38,282 |
| May 08 2024 | 22.90 | 0.00 | 0.00% | 23.00 | 23.00 | 22.90 | 5,000 |
| May 07 2024 | 22.90 | 0.50 | 2.23% | 23.00 | 23.20 | 22.60 | 153,740 |
| May 03 2024 | 22.40 | 0.00 | 0.00% | 22.00 | 22.40 | 22.00 | 101,803 |
| May 02 2024 | 22.40 | 0.10 | 0.45% | 21.80 | 22.40 | 21.80 | 39,699 |
| May 01 2024 | 22.30 | -0.50 | -2.19% | 22.20 | 22.40 | 21.60 | 316,965 |
| Apr 30 2024 | 22.80 | 0.80 | 3.64% | 22.80 | 23.20 | 22.60 | 935,182 |
| Apr 29 2024 | 22.00 | 0.40 | 1.85% | 22.00 | 22.00 | 22.00 | 37,334 |
| Apr 26 2024 | 21.60 | 0.20 | 0.93% | 21.80 | 21.80 | 21.60 | 103,082 |
| Apr 25 2024 | 21.40 | -0.70 | -3.17% | 22.00 | 22.00 | 21.40 | 34,100 |
| Apr 24 2024 | 22.10 | 0.10 | 0.45% | 21.60 | 22.60 | 21.60 | 129,207 |
| Apr 23 2024 | 22.00 | 0.20 | 0.92% | 22.40 | 22.40 | 22.00 | 15,465 |
| Apr 22 2024 | 21.80 | -1.00 | -4.39% | 22.80 | 23.00 | 21.80 | 230,611 |
| Apr 19 2024 | 22.80 | 0.20 | 0.88% | 22.80 | 22.80 | 22.80 | 57,176 |
| Apr 18 2024 | 22.60 | -0.10 | -0.44% | 22.60 | 22.60 | 22.60 | 69,533 |
| Apr 17 2024 | 22.70 | 0.40 | 1.79% | 22.20 | 23.00 | 22.20 | 463,482 |
| Apr 16 2024 | 22.30 | -2.60 | -10.44% | 24.40 | 24.40 | 21.40 | 2,355,531 |
| Apr 15 2024 | 24.90 | -1.10 | -4.23% | 25.60 | 25.60 | 24.60 | 208,919 |
| Apr 12 2024 | 26.00 | 1.80 | 7.44% | 25.80 | 26.20 | 25.80 | 413,590 |
| Apr 11 2024 | 24.20 | 0.30 | 1.26% | 24.60 | 24.60 | 24.00 | 145,200 |
| Apr 10 2024 | 23.90 | -1.10 | -4.40% | 25.00 | 25.00 | 23.90 | 386,484 |
| Apr 09 2024 | 25.00 | 0.40 | 1.63% | 25.40 | 25.60 | 24.80 | 494,826 |
| Apr 08 2024 | 24.60 | 0.40 | 1.65% | 24.00 | 25.80 | 24.00 | 605,344 |
| Apr 05 2024 | 24.20 | 0.70 | 2.98% | 23.60 | 24.40 | 23.60 | 583,550 |
| Apr 04 2024 | 23.50 | 0.70 | 3.07% | 24.00 | 24.40 | 23.00 | 429,231 |
| Apr 03 2024 | 22.80 | -0.10 | -0.44% | 23.60 | 24.00 | 22.80 | 390,808 |
| Apr 02 2024 | 22.90 | 0.60 | 2.69% | 22.80 | 23.40 | 22.00 | 423,680 |
| Mar 28 2024 | 22.30 | 1.50 | 7.21% | 21.20 | 22.60 | 21.20 | 519,683 |
| Mar 27 2024 | 20.80 | 0.85 | 4.26% | 20.00 | 20.80 | 19.70 | 174,541 |
| Mar 26 2024 | 19.95 | 0.50 | 2.57% | 19.50 | 19.95 | 19.50 | 295,046 |
| Mar 25 2024 | 19.45 | -0.40 | -2.02% | 19.80 | 20.20 | 18.90 | 1,029,608 |
| Mar 22 2024 | 19.85 | -0.95 | -4.57% | 20.40 | 20.40 | 19.85 | 809,139 |
| Mar 21 2024 | 20.80 | 1.55 | 8.05% | 20.80 | 22.00 | 20.80 | 619,140 |
| Mar 20 2024 | 19.25 | 0.20 | 1.05% | 19.25 | 19.25 | 19.25 | 20,394 |
| Mar 19 2024 | 19.05 | -0.50 | -2.56% | 19.50 | 19.50 | 19.05 | 82,535 |
| Mar 18 2024 | 19.55 | 0.30 | 1.56% | 19.60 | 19.60 | 19.50 | 799,604 |
| Mar 15 2024 | 19.25 | -0.35 | -1.79% | 19.25 | 19.25 | 19.25 | 138,376 |
| Mar 14 2024 | 19.60 | 0.30 | 1.55% | 19.40 | 20.00 | 19.30 | 584,404 |
| Mar 13 2024 | 19.30 | -0.10 | -0.52% | 18.80 | 20.00 | 18.70 | 347,146 |
| Mar 12 2024 | 19.40 | -0.25 | -1.27% | 19.50 | 19.50 | 19.00 | 364,106 |
| Mar 11 2024 | 19.65 | -0.45 | -2.24% | 20.20 | 20.20 | 19.10 | 378,942 |
| Mar 08 2024 | 20.10 | -0.50 | -2.43% | 20.20 | 20.60 | 20.00 | 518,146 |
| Mar 07 2024 | 20.60 | 1.00 | 5.10% | 20.00 | 21.20 | 20.00 | 744,967 |
| Mar 06 2024 | 19.60 | -0.20 | -1.01% | 19.50 | 20.00 | 19.50 | 1,570,201 |
| Mar 05 2024 | 19.80 | -0.10 | -0.50% | 21.00 | 21.60 | 19.70 | 2,370,478 |
| Mar 04 2024 | 19.90 | -2.10 | -9.55% | 21.80 | 21.80 | 19.70 | 1,771,191 |
| Mar 01 2024 | 22.00 | 3.95 | 21.88% | 18.50 | 22.00 | 18.50 | 389,860 |
| Feb 29 2024 | 18.05 | 1.40 | 8.41% | 17.00 | 19.00 | 16.90 | 432,233 |
| Feb 28 2024 | 16.65 | -1.40 | -7.76% | 17.20 | 17.20 | 16.65 | 177,736 |
| Feb 27 2024 | 18.05 | -0.05 | -0.28% | 17.30 | 18.05 | 17.30 | 1,847 |
| Feb 26 2024 | 18.10 | 0.00 | 0.00% | 18.90 | 18.90 | 18.10 | 13,462 |
| Feb 23 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 22,403 |
| Feb 22 2024 | 18.10 | 0.00 | 0.00% | 18.10 | 18.10 | 18.10 | 2,198 |
