RSG Quote, Trading Chart, Republic Services Inc.

home / stock / rsg / rsg quote

Stock Information
Company Name: Republic Services Inc.
Stock Symbol: RSG
Market: NYSE
Website: republicservices.com
Menu
RSG RSG Quote RSG Short RSG News RSG Articles RSG Message Board
Get RSG Alerts

News, Short Squeeze, Breakout and More Instantly...
RSG Quote
Last:$203.46
Change Percent:-0.73%
Open:$206.06
Previous Close:$203.46
High:$206.06
Low:$203.15
Volume:1,046,735
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
RSG Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$206.06
Close:$203.46
High:$206.06
Low:$203.15
Volume:1,046,735
Date:2024-07-18
Open:$204.97
Close:$204.57
High:$206.54
Low:$204.04
Volume:869,124
Date:2024-07-17
Open:$204.59
Close:$205.42
High:$206.48
Low:$204.015
Volume:1,017,131
Date:2024-07-16
Open:$201.72
Close:$204.18
High:$204.25
Low:$201.23
Volume:953,276
Date:2024-07-15
Open:$200.5
Close:$201.19
High:$201.55
Low:$200.12
Volume:1,082,176
Date:2024-07-12
Open:$199.31
Close:$200.25
High:$201.34
Low:$199.0583
Volume:893,809
Date:2024-07-11
Open:$197.35
Close:$198.7
High:$199.37
Low:$197.15
Volume:1,213,780
Date:2024-07-10
Open:$195.78
Close:$196.88
High:$197.0652
Low:$194.83
Volume:923,204
Date:2024-07-09
Open:$195
Close:$195.32
High:$195.78
Low:$194.0718
Volume:577,221
Date:2024-07-08
Open:$195.15
Close:$195.29
High:$196.12
Low:$194.92
Volume:1,362,573
Date:2024-07-05
Open:$194
Close:$194.89
High:$195.11
Low:$192.4304
Volume:2,240,903
Date:2024-07-04
Open:$193.52
Close:$193.54
High:$193.925
Low:$192.675
Volume:713,290
Date:2024-07-03
Open:$193.52
Close:$193.54
High:$193.925
Low:$192.675
Volume:713,290
Date:2024-07-02
Open:$192.23
Close:$193.16
High:$193.57
Low:$191.54
Volume:1,653,366
Date:2024-07-01
Open:$194.2796
Close:$192.345
High:$194.5289
Low:$191.5672
Volume:1,427,729
Date:2024-06-28
Open:$194.94
Close:$194.34
High:$195.81
Low:$194.065
Volume:4,550,519
Date:2024-06-27
Open:$194.68
Close:$194.82
High:$195.37
Low:$194.1545
Volume:707,405
Date:2024-06-26
Open:$193.45
Close:$194.09
High:$194.92
Low:$193.16
Volume:1,495,780
Date:2024-06-25
Open:$194.8
Close:$194.5
High:$195.28
Low:$193.89
Volume:1,129,291
Date:2024-06-24
Open:$192.575
Close:$194.66
High:$194.84
Low:$192.04
Volume:770,330