ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RSG Republic Services Inc

189.84
-3.57 (-1.85%)
After Hours
Last Updated: 09:22:07
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Republic Services Inc RSG NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
-3.57 -1.85% 189.84 09:22:07
Open Price Low Price High Price Close Price Previous Close
193.46 191.57 196.76 191.70 193.41
more quote information »

RSG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week192.82196.76190.03192.241,375,258-2.98-1.55%
1 Month189.71196.76186.38189.711,286,9000.130.07%
3 Months173.41196.76171.06185.841,260,26516.439.47%
6 Months146.42196.76146.15173.971,196,88143.4229.65%
1 Year144.72196.76140.07160.971,152,81345.1231.18%
3 Years106.16196.76105.77138.771,185,51983.6878.82%
5 Years82.35196.7665.37118.561,188,767107.49130.53%

RSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Apr 2024 193.41 1.49 0.78% 191.82 193.62 191.73 1,181,281
27 Apr 2024 191.92 -1.64 -0.85% 193.42 193.68 191.58 1,893,200
26 Apr 2024 193.56 1.57 0.82% 191.68 193.82 190.61 1,358,375
25 Apr 2024 191.99 1.38 0.72% 190.46 192.59 190.15 1,135,739
24 Apr 2024 190.61 -1.15 -0.60% 192.82 192.99 190.03 1,348,400
23 Apr 2024 191.76 2.00 1.05% 190.59 192.75 190.22 1,262,729
20 Apr 2024 189.76 0.79 0.42% 190.25 190.67 188.85 1,575,206
19 Apr 2024 188.97 0.02 0.01% 189.08 189.83 188.175 1,586,290
18 Apr 2024 188.95 1.47 0.78% 188.62 189.15 187.10 1,460,571
17 Apr 2024 187.48 0.24 0.13% 188.45 188.98 186.96 1,479,379
16 Apr 2024 187.24 -0.58 -0.31% 189.41 189.91 186.74 961,664
13 Apr 2024 187.82 -1.36 -0.72% 188.79 189.35 187.03 1,006,402
12 Apr 2024 189.18 -0.51 -0.27% 189.06 189.51 187.78 1,260,416
11 Apr 2024 189.69 0.89 0.47% 188.00 190.14 187.623 1,411,962
10 Apr 2024 188.80 0.28 0.15% 188.87 189.36 187.50 1,175,055
09 Apr 2024 188.52 0.12 0.06% 187.62 189.26 187.52 1,222,048
06 Apr 2024 188.40 1.62 0.87% 187.48 188.48 186.38 735,631
05 Apr 2024 186.78 -2.46 -1.30% 190.18 190.46 186.43 1,605,519
04 Apr 2024 189.24 0.32 0.17% 188.86 189.64 188.42 1,051,474
03 Apr 2024 188.92 -0.91 -0.48% 189.64 190.33 188.92 1,170,614
02 Apr 2024 189.83 -1.61 -0.84% 190.71 190.86 189.27 1,473,420

Your Recent History

Delayed Upgrade Clock