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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 113.6746
CLOSE 113.7042

Low

LOW 88.62

High

HIGH 145.98
DATEOPENHIGHLOWCLOSE
01/04/202196.1896.293.0293.54
01/05/202193.2193.8592.5293.64
01/06/202193.8996.0893.595.88
01/07/202196.2297.2695.7196.77
01/08/202196.7697.5796.5496.97
01/11/202195.4696.695.3495.75
01/12/202195.6995.9894.6595.25
01/13/202195.0795.5894.494.44
01/14/202194.6694.7993.0593.7
01/15/202193.2594.292.8593.81
01/19/202194.2195.5593.9394.67
01/20/202194.5995.194.2994.68
01/21/202194.6794.8393.5593.97
01/22/202194.0194.6993.6894.4
01/25/202194.3494.7193.594.14
01/26/202194.3494.4892.9493.35
01/27/202192.592.7590.0790.4
01/28/202191.0293.4590.2191.88
01/29/202191.3191.7790.0190.52
02/01/202190.9391.7290.3490.97
02/02/202191.4992.1791.1691.87
02/03/202191.8291.8390.7691.5
02/04/202191.692.4291.1592.04
02/05/202192.4392.4390.8990.93
02/08/20219191.8890.5491.78
02/09/202192.0292.1191.0291.54
02/10/202191.9892.0490.290.52
02/11/202190.791.3290.5691.29
02/12/202191.2691.6190.8891.26
02/16/202190.3391.0990.190.38
02/17/20219090.3189.2390.08
02/18/202190.0691.8289.991.72
02/19/202191.7691.9190.5190.59
02/22/202190.2490.4488.6789
02/23/202191.491.9988.6588.96
02/24/202188.6689.9688.6289.59
02/25/202189.6291.4189.4490.44
02/26/202190.5591.589.0889.09
03/01/202189.7791.5789.6390.75
03/02/202190.6291.9390.3591.61
03/03/202191.491.8790.6891.36
03/04/202191.3593.3591.0391.39
03/05/202191.994.791.8494.45
03/08/202194.9997.2494.5795.64
03/09/202195.6296.3294.6194.63
03/10/202194.7296.3294.3495.85
03/11/202195.3195.6394.8895.2
03/12/202195.6396.6295.2896.18
03/15/202196.1896.6695.3296.57
03/16/202196.5897.1695.7996.6
03/17/202196.8496.8494.0694.23
03/18/202194.4997.194.1896.72
03/19/202196.9797.2995.6396.01
03/22/202195.9996.7195.0996.66
03/23/202195.9697.2395.7896.82
03/24/202196.7598.6196.7598.22
03/25/202198.5399.3797.6199.09
03/26/202199.43101.499.2101.29
03/29/2021100.78101.99100.58101.12
03/30/2021100.87101.42100.25100.43
03/31/202199.5899.9699.0299.35
04/01/202199.7699.9598.7299.72
04/05/2021100.5101.4100.29101.05
04/06/2021101.17102.14100.68101.58
04/07/2021102.48103.18102.08102.38
04/08/2021102.14102.47101.83102.35
04/09/2021102.47103.64102.33103.55
04/12/2021103.95104.33102.78103.29
04/13/2021102.62104.12102.51103.63
04/14/2021103.5103.79103.19103.46
04/15/2021103.57104.55103.52104.21
04/16/2021104.72105.18104.15104.32
04/19/2021104.13104.83103.56104.67
04/20/2021104.68105.8104.68105.01
04/21/2021105.5106.19105105.89
04/22/2021105.8106.34105.18105.61
04/23/2021105.69106.65105.05106.39
04/26/2021106.37106.37104.59104.63
04/27/2021104.65105.25104104.9
04/28/2021105.37105.37104.46104.67
04/29/2021105.2106.11104.78106.08
04/30/2021106.16106.53105.77106.3
05/03/2021106.82108.5106.57107.99
05/04/2021107.58108.95107.58108.7
05/05/2021108.72109.57108.21109.36
05/06/2021110112.13109.93110.77
05/07/2021110.62111.2110.21110.88
05/10/2021111.44113.28111.18112.05
05/11/2021111.78112.22109.2109.9
05/12/2021109.67110.04107.81107.85
05/13/2021108.24110.7107.86110.26
05/14/2021110.66111.58110.24111.1
05/17/2021110.98111.57109.53110.03
05/18/2021109.84110.12109.13109.22
05/19/2021108.92109.09107.13108.19
05/20/2021108.45109.8107.7109.43
05/21/2021109.63110.48108.93109.5
05/24/2021110.09110.29109.24109.39
05/25/2021109.2109.59108.42108.63
05/26/2021108.09108.72107.67107.96
05/27/2021108.34109.08107.44109
05/28/2021109.78109.92108.92109.18
06/01/2021109.75109.84108.26108.37
06/02/2021108.63108.99108.05108.96
06/03/2021108.95109.12108.28108.89
06/04/2021109.17109.41108.41109.23
06/07/2021109.5109.59108.06108.56
06/08/2021108.84109.4108.37109.01
06/09/2021108.94109.51108.76109.23
06/10/2021109.63109.87109.06109.1
06/11/2021109.25109.63108.96109.57
06/14/2021109.68109.77109.13109.64
06/15/2021109.66110.65109.03110.62
06/16/2021110.87110.87109.03109.2
06/17/2021109.42109.43107.92108.62
06/18/2021107.61107.88106.46106.52
06/21/2021107.28108.54107.03108.43
06/22/2021108.35109.13108.09108.77
06/23/2021108.78108.86107.8107.85
06/24/2021108.22108.83107.71108.33
06/25/2021108.38108.91108.11108.8
06/28/2021108.64108.96108.1108.78
06/29/2021108.91110.01108.64109.68
06/30/2021109.4110.23109.06110.01
07/01/2021110.73110.95110.07110.61
07/02/2021110.66112.01110.39111.41
07/06/2021111.55112.3110.94112.22
07/07/2021112.19114.1111.95114
07/08/2021112.93113.57112.08112.4
07/09/2021112.84113.11112.14112.67
07/12/2021112.71112.81112.29112.65
07/13/2021114.71114.9112.49112.61
07/14/2021112.65113.89112.58113.85
07/15/2021113.38114.81113.27114.53
07/16/2021114.94116.21114.63115.24
07/19/2021114.34114.6112.62113.73
07/20/2021114116.19113.98115.1
07/21/2021115.57115.59114.8114.88
07/22/2021114.98115.34114.27115.02
07/23/2021115.11116.3115.03116.18
07/26/2021116.05116.35115.47115.82
07/27/2021115.8117.34115.56116.11
07/28/2021115.79116.07115.05115.35
07/29/2021115.91116.42115.48115.48
07/30/2021115.36118.56115.36118.36
08/02/2021118.76118.91117.05118
08/03/2021118.19120.13117.78119.74
08/04/2021119.55120.53118.76119.16
08/05/2021119.51119.88117.73118.23
08/06/2021118.13119.47117.88118.31
08/09/2021118.5118.65117.66117.82
08/10/2021117.76118.46117.24117.44
08/11/2021117.67119.74117.6119.67
08/12/2021119.63120.43119.58120.09
08/13/2021120.49120.78120.06120.57
08/16/2021120.41121.77119.94121.72
08/17/2021121.6121.92120.71121.41
08/18/2021120.93121.25119.28119.39
08/19/2021118.82121.48118.56121.12
08/20/2021121122.32120.56122.1
08/23/2021122.45122.6121.44121.58
08/24/2021122.23122.52121.58122.44
08/25/2021122.58122.81122.27122.66
08/26/2021122.75123.18122.35123.06
08/27/2021123.52124.03123.26123.56
08/30/2021123.8124.57123.39124.27
08/31/2021124.13124.91123.56124.13
09/01/2021123.52124.95123.03124.82
09/02/2021125.29126.12124.74126.1
09/03/2021126126.06125.27125.47
09/07/2021125.24125.24123.24123.34
09/08/2021123.23125.09123124.62
09/09/2021124.56124.87123.81123.99
09/10/2021124.23124.91123.74124.24
09/13/2021124.93126.15124.13124.83
09/14/2021125.11125.96124.7124.95
09/15/2021124.88126.25124.66125.28
09/16/2021125.34125.65123.99124.05
09/17/2021123.18123.86122.71123.44
09/20/2021122.45124.07121.86123.55
09/21/2021124.25125.14123.52123.52
09/22/2021124.39125.02123.71124.49
09/23/2021125.02125.74124.35124.58
09/24/2021124.51125.4124.31124.81
09/27/2021124.73124.73122.34122.81
09/28/2021122.07122.48120.35120.87
09/29/2021121.11122.8121.04122.49
09/30/2021122.44122.71120.06120.06
10/01/2021120.7121.38118.36120.73
10/04/2021120.36121.5119.02120.01
10/05/2021120.28121.83119.4121.39
10/06/2021120.65123.69120.52123.51
10/07/2021124.21125.94123.97125.05
10/08/2021124.88126.04124.21125.64
10/11/2021125.52127.14125.02126.14
10/12/2021126.87127.6125.98126.22
10/13/2021126.58127.01124.84126.55
10/14/2021127.49128.72127.02128.65
10/15/2021129.5129.62127.67127.73
10/18/2021127.71128.01126.91127.38
10/19/2021127.69128.44127.02128.4
10/20/2021128.38129.81128.18129.5
10/21/2021130.71131.42129.15131.29
10/22/2021131.47133.38131.24133.27
10/25/2021133.27133.27130.93131.26
10/26/2021130.45130.97128.63130.42
10/27/2021130.46130.67129.09129.13
10/28/2021129.68130.36128.74129.93
10/29/2021140.34145.98132.15134.6
11/01/2021135.18135.66132.42132.65
11/02/2021133135.42132.63134.2
11/03/2021133.95135.08132.04132.41
11/04/2021132.27133.7132.02133.54
11/05/2021134134.14132.65132.76
11/08/2021133.24133.84132.05133.08
11/09/2021133.08133.41132.57133.14
11/10/2021132.89134.54132.75134.44
11/11/2021134.35134.65133.43133.61
11/12/2021134.12135.9133.55135.28
11/15/2021134.94135.43134.82135.26
11/16/2021135.53136.66135.2136.42
11/17/2021136.57137.7136.32137.45
11/18/2021137.4137.79136.58137.44
11/19/2021137.9138.09135.61136.45
11/22/2021136.95137.6136.06136.97
11/23/2021136.66138136.42137.88
11/24/2021137.33138.55137.02138.39
11/26/2021136.89137.91134.7135.02
11/29/2021136.03139135.84138.23
11/30/2021137.01137.71131.35132.26
12/01/2021133.5135.9131.88131.93
12/02/2021132.5136.91132.4136.02
12/03/2021136.93137.05134.15135.4
12/06/2021136.6137.22134.67135.27
12/07/2021136.2137.67134.94135.6
12/08/2021135.54136.06134.03135.27
12/09/2021135.16135.77133.93134.5
12/10/2021135.16136.39134.57135.49
12/13/2021135.92136.94135.15136.16
12/14/2021135.7136.4134.55135.47
12/15/2021135.95137.36135.41137.15
12/16/2021137.48139.82137.12139.09
12/17/2021138.89138.95134.9134.98
12/20/2021134.1134.4131.87133.72
12/21/2021134.5134.95132.56133.38
12/22/2021133.57134.4132.91134.07
12/23/2021134.6136.09134.24135.42
12/27/2021136.02137.42135.87137.28
12/28/2021137.18138.52137.18138.42
12/29/2021138.31139.57138139.41
12/30/2021140140.01138.45138.58
12/31/2021137.97140.09137.52139.45