Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Republic Services, Inc. logo
RSG
Republic Services, Inc.
20:00:02
204.94 $
0.0000 (%0.00)
Previous Close: 207.43
Day Low₺203.15
Day High₺207.93
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RSG: Republic Services, Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.2221
CLOSE 28.2429

Low

LOW 25.15

High

HIGH 31.32
DATEOPENHIGHLOWCLOSE
01/03/201228.0128.1727.327.55
01/04/201227.4727.5527.1427.4
01/05/201227.3227.8127.2127.6
01/06/201227.6527.9427.3727.84
01/09/201227.912827.6927.74
01/10/201227.428.1227.427.78
01/11/201227.4327.552727.3
01/12/201227.4428.1927.3628.17
01/13/2012282827.6727.73
01/17/201227.9728.127.4927.51
01/18/201227.527.6727.227.66
01/19/201227.7727.9627.6627.96
01/20/20122828.1827.8228.1
01/23/201228.0528.4428.0328.38
01/24/201228.2728.4128.0628.35
01/25/201228.2528.6328.0228.56
01/26/201228.792928.6128.69
01/27/201228.6529.0428.4128.95
01/30/201228.7429.0828.5529.07
01/31/201229.1529.312929.28
02/01/201229.530.1429.4130.01
02/02/20123030.129.6229.65
02/03/201229.9730.1129.8430.04
02/06/201229.8530.0529.6929.98
02/07/201229.8729.929.6729.72
02/08/201229.7229.9929.6929.96
02/09/20123030.229.7730.09
02/10/201229.930.229.4430.15
02/13/201230.2730.4930.130.45
02/14/201230.4530.4930.0530.16
02/15/201230.2830.3529.6729.8
02/16/201229.7929.7929.4729.69
02/17/201229.8129.8929.5229.6
02/21/201229.6929.8629.6229.73
02/22/201229.7829.929.6729.77
02/23/201229.7729.9429.6929.84
02/24/201229.8429.9229.7629.84
02/27/201229.629.9829.4329.8
02/28/201229.7529.7829.4929.62
02/29/201229.7129.9529.5929.83
03/01/201229.8830.129.7529.93
03/02/201229.8829.9529.6829.82
03/05/201229.729.8729.6229.85
03/06/201229.6629.8529.5429.59
03/07/201229.6529.7429.2929.52
03/08/201229.7130.0829.6130.02
03/09/201230.0330.6929.8530.55
03/12/201230.5330.7530.4130.56
03/13/201230.6530.7630.4330.7
03/14/201230.7130.9230.5630.63
03/15/201230.5830.6630.5130.54
03/16/201230.5630.7330.4430.5
03/19/201230.5430.6730.2330.59
03/20/201230.430.4530.230.34
03/21/201230.330.430.0530.3
03/22/201230.1930.429.8730.36
03/23/201230.3630.3630.0730.24
03/26/201230.4130.5930.3430.52
03/27/201230.6330.7430.4930.61
03/28/201230.5630.630.2830.49
03/29/201230.2430.323030.29
03/30/201230.430.6230.1630.56
04/02/201230.523130.4330.88
04/03/201230.8730.930.530.7
04/04/201230.4730.5730.2630.45
04/05/201230.3730.7530.2230.75
04/09/201230.3830.8230.3830.65
04/10/201230.5630.6730.0530.1
04/11/201230.430.530.1630.49
04/12/201230.5530.9530.3530.89
04/13/201230.830.8530.5930.78
04/16/201230.8730.9630.6630.73
04/17/201230.8331.0230.5130.96
04/18/201230.8431.2130.8130.98
04/19/201230.9931.0930.630.82
04/20/201230.9231.2830.8531.01
04/23/201230.830.8330.5730.77
04/24/201230.8430.9430.7230.77
04/25/201230.9331.3230.8731.04
04/26/201231.0231.1430.5931.14
04/27/201228.3428.7826.9627.01
04/30/201227.3327.6527.0527.37
05/01/201227.3527.6127.2127.52
05/02/201227.3327.4427.1727.33
05/03/201227.5327.6127.0827.16
05/04/201227.227.3126.7826.88
05/07/201227.0527.0926.8126.9
05/08/201226.826.9126.5626.82
05/09/201226.6826.7426.4726.49
05/10/201226.6927.0726.6227.03
05/11/201226.8926.9426.6626.72
05/14/201226.1126.1125.4725.73
05/15/201225.7625.9725.4725.67
05/16/201225.9126.0725.8625.97
05/17/201225.9426.0325.825.9
05/18/201226.1526.1725.925.99
05/21/201225.9626.4125.9626.41
05/22/201226.4726.6726.3526.63
05/23/201226.3126.9426.2826.91
05/24/201226.812726.4726.66
05/25/201226.792726.6826.81
05/29/201226.9426.9726.5326.77
05/30/201226.6126.726.2526.26
05/31/201226.3126.4826.0626.36
06/01/201226.1226.2526.0326.05
06/04/201226.1626.1825.6525.83
06/05/201225.825.9525.6525.74
06/06/201225.8526.1925.8126.16
06/07/201226.3326.4826.0426.06
06/08/20122626.3125.9826.29
06/11/201226.5626.5625.9125.93
06/12/201226.0426.0525.6125.65
06/13/201225.625.8825.5225.76
06/14/201225.8425.9825.7125.85
06/15/201225.9325.9525.7325.78
06/18/201225.6925.8925.5825.87
06/19/201226.126.3725.9826.21
06/20/201226.2126.2625.926.15
06/21/201226.1826.3425.7625.76
06/22/201225.8925.9525.5425.58
06/25/201225.4225.5425.2825.39
06/26/201225.3925.625.3225.49
06/27/201225.6925.7125.5225.59
06/28/201225.2725.4625.1525.42
06/29/201225.7726.4725.6826.46
07/02/201226.4626.4726.126.14
07/03/201226.0826.1926.0126.1
07/05/201226.0926.1425.9726.02
07/06/201225.82625.7725.85
07/09/201225.772625.7625.97
07/10/20122626.392626.39
07/11/201226.426.5126.0926.48
07/12/201226.2926.6526.226.55
07/13/201226.5426.8826.4726.87
07/16/201226.8326.8826.6326.79
07/17/201226.827.0426.727
07/18/201226.9227.226.8127.19
07/19/201227.227.5826.9927.52
07/20/201227.3827.5127.127.22
07/23/201226.8927.1226.6727.12
07/24/201227.0827.1126.8427.1
07/25/201227.1127.226.9127.12
07/26/201227.2527.4126.827.22
07/27/201227.4328.4927.3128.17
07/30/201228.1828.6128.1628.56
07/31/201228.4928.9628.3428.93
08/01/201228.9929.2228.4228.63
08/02/201228.4728.6828.2828.3
08/03/201228.7628.928.6528.73
08/06/201228.8529.0728.8428.93
08/07/201229.0629.0828.6928.84
08/08/201228.6528.8228.5528.78
08/09/201228.7228.9528.6828.79
08/10/201228.7528.9128.728.84
08/13/201228.8128.8128.5928.72
08/14/201228.8728.9928.5828.67
08/15/201228.5928.8828.5928.73
08/16/201228.7528.9928.7128.9
08/17/201228.9128.9728.7828.81
08/20/201228.7328.7428.1828.25
08/21/201228.3528.4628.0728.09
08/22/201228.0628.227.8528.1
08/23/201228.0428.0827.7927.84
08/24/201227.7528.0327.6627.84
08/27/201227.8627.9427.6527.71
08/28/201227.6427.827.6327.71
08/29/201227.727.7927.627.6
08/30/201227.5127.7327.4727.63
08/31/201227.7927.9827.5827.65
09/04/201227.727.727.2627.49
09/05/201227.527.6427.3527.5
09/06/201227.628.0827.5528.02
09/07/201228.0228.3927.9728.38
09/10/201228.2328.2928.0928.21
09/11/201228.1528.3328.0228.22
09/12/201228.3228.4128.1928.24
09/13/201228.2528.8728.1528.84
09/14/201228.8228.9128.4828.61
09/17/201228.6228.928.4828.48
09/18/201228.428.6628.3628.66
09/19/201228.5728.6228.128.52
09/20/201228.3428.3928.1928.22
09/21/201228.2228.3227.9628.01
09/24/201228.0128.1227.9327.99
09/25/201228.0728.1627.6627.7
09/26/201227.6127.7527.3227.37
09/27/201227.1727.4727.1527.33
09/28/201227.327.5327.2527.51
10/01/201227.7427.9527.2427.29
10/02/201227.427.5227.2827.4
10/03/201227.4627.7327.3827.48
10/04/201227.527.7127.3127.62
10/05/201227.692827.6527.86
10/08/201227.7927.9927.6927.91
10/09/201227.9428.0827.6327.64
10/10/201227.5927.6427.4727.56
10/11/201227.7427.7827.627.66
10/12/201227.7127.9427.6627.8
10/15/201227.7928.0427.7328.03
10/16/201228.1128.1427.5827.94
10/17/201228.0228.4827.9328.44
10/18/201228.3828.6928.2528.62
10/19/201228.5628.7928.1728.34
10/22/201228.3328.4628.1828.36
10/23/201228.1228.3627.9828.28
10/24/201228.3328.3728.0228.07
10/25/201228.2928.5628.1828.49
10/26/201228.528.628.1928.22
10/31/201228.528.928.2528.35
11/01/201228.3528.5227.9628.31
11/02/201227.4427.4626.326.48
11/05/201226.4226.9326.2526.85
11/06/201226.9227.1826.8527.04
11/07/201226.927.0226.8126.9
11/08/201226.8327.0726.826.84
11/09/201226.7426.9426.726.75
11/12/201226.7326.8226.626.75
11/13/201226.6626.8226.6226.73
11/14/201226.7526.7826.4826.54
11/15/201226.4926.6626.4526.62
11/16/201226.6827.0526.627.01
11/19/201227.227.527.0227.32
11/20/201227.3227.4927.2727.48
11/21/201227.527.6527.3927.65
11/23/201227.7227.9327.627.93
11/26/201227.7328.1227.7328.1
11/27/201228.0928.2227.828.07
11/28/201227.9928.2827.9228.25
11/29/201228.3528.3628.1128.24
11/30/201228.2728.4728.0728.47
12/03/201228.5428.5828.2728.41
12/04/201228.4228.6928.3728.59
12/05/201228.7129.2628.6729.13
12/06/201229.1629.1928.8629.11
12/07/201229.229.2328.9829.1
12/10/201229.0729.1328.9729.03
12/11/201229.0829.128.828.86
12/12/201228.9629.1728.8628.91
12/13/201228.9829.2128.8629.13
12/14/201229.0629.2829.0429.13
12/17/201229.1329.3329.0929.28
12/18/201229.3529.752929.74
12/19/201229.8229.9729.6429.96
12/20/201229.9129.9329.6429.92
12/21/201229.7729.8829.5429.79
12/24/201229.7429.8329.4629.74
12/26/201229.7129.7929.4929.56
12/27/201229.5729.5829.2329.51
12/28/201229.3229.3228.9929.01
12/31/20122929.3528.8229.33