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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 133.0047
CLOSE 132.9545

Low

LOW 113.57

High

HIGH 149.17
DATEOPENHIGHLOWCLOSE
01/03/2022139.19139.46133.68135.41
01/04/2022135.98137.84135.85136.58
01/05/2022136.71137.32133.77134.16
01/06/2022134.46136.19133.55134.42
01/07/2022134.3134.59132.54133.77
01/10/2022132.93132.93130.37131.63
01/11/2022131.8132.12130.1132.1
01/12/2022132.61132.8130.75131.82
01/13/2022132.19132.19130.24130.64
01/14/2022129.81130.26128.76129.86
01/18/2022128.74129.37127.33128.61
01/19/2022128.7130.43128.11129.15
01/20/2022129.37130.76128.24128.35
01/21/2022128.4130.14127.44127.99
01/24/2022126.71127.9124.34127.6
01/25/2022125.99126.86123.75124.83
01/26/2022125.41127.41124.19125.09
01/27/2022125.74127.38123.12123.59
01/28/2022123.72126.59122.33126.58
01/31/2022125.67127.77125.67127.66
02/01/2022127.63128.42124.46125.98
02/02/2022125.67128.98125.06128.69
02/03/2022127.51129.06126.88127.08
02/04/2022126.42127.9125.3126.46
02/07/2022126.52127.81126.15126.42
02/08/2022126.75127.24125.79126.95
02/09/2022125.44128.29125.26127.64
02/10/2022125.88128.2125.02125.73
02/11/2022124.69125.48119.19120.18
02/14/2022120.18120.51117118.57
02/15/2022119.97120.26117.92118.46
02/16/2022118.3118.54115.67117.55
02/17/2022117.55118.42116.67116.73
02/18/2022116.64118.13115.86117.54
02/22/2022118.5118.88116.38117.16
02/23/2022117.39118.01115.86115.96
02/24/2022114.38117.97113.57117.47
02/25/2022118.01120.96117.5120.89
02/28/2022119.72121.6119.31120.28
03/01/2022120.3121.73120.01121.22
03/02/2022121.45126121.45124.85
03/03/2022125.38126.99125.31126.25
03/04/2022125.11130.17124.94129.97
03/07/2022129.62130.09127.16127.96
03/08/2022127.68128.74123.02123.11
03/09/2022124.72126.37123.76125.77
03/10/2022124.69126.87124.66126.79
03/11/2022127.34128.28126.46126.54
03/14/2022127.33128.49126.16128.47
03/15/2022129.69129.78127.71129.06
03/16/2022129.66130.62127.93130.03
03/17/2022130.15131.67129.87131.53
03/18/2022131.85132.05130131.49
03/21/2022131.4132.16130.8131.53
03/22/2022132.11132.16129.46129.52
03/23/2022129.07130.57128.61129.48
03/24/2022129.81130.94129.17130.19
03/25/2022130.62131.6129.96131.5
03/28/2022131.86133.24131.33133.06
03/29/2022133.53134132.45133.63
03/30/2022133.6134.7133.21134.69
03/31/2022134.52135.27132.49132.5
04/01/2022132.63133.4131.71133.25
04/04/2022133133.43131.4132.14
04/05/2022132.04134.89131.68133.27
04/06/2022132.69134.29132.28133.44
04/07/2022133.23135.88132.82135.28
04/08/2022135.8136.56135.08135.83
04/11/2022135.98136.72135.33135.77
04/12/2022135.29136.37133.58133.91
04/13/2022133.8134.57132.23133.15
04/14/2022133.67134.63132.64132.71
04/18/2022133.11133.71131.7132.3
04/19/2022133.02134.12132.8133.72
04/20/2022134.57135.38133.93134.32
04/21/2022134.94136.28134.37134.81
04/22/2022134.75135.07132.26132.4
04/25/2022132.28132.69130.39132.45
04/26/2022134.16137.66133.56134.98
04/27/2022134.99138.05134.79137.06
04/28/2022136.85138.4135.91138.11
04/29/2022137.33137.61134.03134.27
05/02/2022134.04135.23129.44130.99
05/03/2022131.15133.41130.78131.23
05/04/2022131.43133.77130.28133.57
05/05/2022133.04133.53129.4130.33
05/06/2022130.96136.09130.62135.19
05/09/2022134.02134.74130.1130.95
05/10/2022131.79132.65127.93129.11
05/11/2022128.76131.24128.51129.14
05/12/2022129.39130.14126.62127.72
05/13/2022129.5131.29128.65130.89
05/16/2022130.89132.3129.52130.82
05/17/2022131.4132.38129.74132.33
05/18/2022131.62132.36127.92128.09
05/19/2022127.02128.57125.41127.51
05/20/2022128.31129.61126.7129.45
05/23/2022130131.52129.29130.96
05/24/2022131.34133.72130.77133.45
05/25/2022133.45133.81132.32132.95
05/26/2022133.99134.81133.57134.14
05/27/2022134.57136.94134.15136.87
05/31/2022136.13136.75133.27133.84
06/01/2022133.42134.53133.42133.97
06/02/2022134.15135.6132.85135.39
06/03/2022134.6135.01133.71134.41
06/06/2022135.02135.1133.14133.24
06/07/2022132.76135.4132.42135.37
06/08/2022134.55134.55131.94132.18
06/09/2022132.04132.64128.41128.48
06/10/2022126.97128.07125.73126.54
06/13/2022124.7126.01123.61124.19
06/14/2022124.1125.08122.32123.06
06/15/2022123.82124.88121.95123.36
06/16/2022121.97122.76120.81121.76
06/17/2022121.99122.36119.72120.73
06/21/2022121.95124.93121.71124.53
06/22/2022123.57126.71123.12124.97
06/23/2022125.5126.86125.08126.71
06/24/2022127.5130.24127.28129.9
06/27/2022129.59130.47129.01129.4
06/28/2022129.83130.84127.78127.91
06/29/2022128.3130.45127.32130.21
06/30/2022128.75131.12128.47130.87
07/01/2022130.96133.2130.14133.04
07/05/2022131.88132.08127.93129.56
07/06/2022130.26132.82129.32131.82
07/07/2022131.87132.22129.49129.91
07/08/2022129.93130.52129.02129.86
07/11/2022129.54130.56129.54130.12
07/12/2022129.73130.87127.87128.4
07/13/2022127.13128.56126.68127.65
07/14/2022126.32128.54126.04128.37
07/15/2022129.83129.95127.96129
07/18/2022129.25129.25126.52126.75
07/19/2022127.89129127.46128.89
07/20/2022129.55129.72128.39129.27
07/21/2022129.8131.29128.88131.24
07/22/2022131.46131.87130.23131.02
07/25/2022131.14132.17130.65132.05
07/26/2022131.99132.15130.78131.5
07/27/2022131.79133.59131.54132.94
07/28/2022133.65137.48133.17137.26
07/29/2022138.07140.27137.68138.66
08/01/2022137.94138.58137.35137.73
08/02/2022138.05138.8136.95138.23
08/03/2022138.57140.97138.39140.4
08/04/2022140.07142.62140.01141.54
08/05/2022140.8143.69139.7141.9
08/08/2022142.83144.3141.7142.84
08/09/2022143.45144.24142.55142.82
08/10/2022144.6144.6142.34142.94
08/11/2022143.13143.19141.18141.8
08/12/2022142.25144.76141.95144.71
08/15/2022144.68146.4143.95145.99
08/16/2022145.22147.75144.62147.12
08/17/2022146.67148.12146.34147.94
08/18/2022148.26148.26146.37147.31
08/19/2022147.51147.73146.32146.44
08/22/2022145.28146.93144.89146.35
08/23/2022145.71146.09144.86145.74
08/24/2022145.86147.18145.67146.68
08/25/2022146.88147.61146.26147.56
08/26/2022147.7148.01144.44144.68
08/29/2022143.81146.43143.7145.47
08/30/2022145.87145.87143.54143.84
08/31/2022144.09144.59142.68142.72
09/01/2022141.95144.01141.66143.97
09/02/2022144.73145.32142.42142.79
09/06/2022143.57144.81142.78144.05
09/07/2022144.1147.94143.76147.46
09/08/2022147149.02146.69148
09/09/2022148.82148.82147.02147.71
09/12/2022147.83149.17147.44148.1
09/13/2022146.45147.97145.87146.31
09/14/2022146.63148.11145.53145.96
09/15/2022146.05146.6145.11145.67
09/16/2022143.63144.18142.81143.64
09/19/2022143.52146.07142.66145.98
09/20/2022145.01145.24142.73144.34
09/21/2022145.24146.51143.24143.26
09/22/2022142.95143.13140.92141.56
09/23/2022140.44140.73138.93140.51
09/26/2022140.34141.26139.61140.07
09/27/2022140.99141.04137.85138.6
09/28/2022139.28140.65137.58140.05
09/29/2022139.84139.84136.45137.45
09/30/2022137.27137.67135.92136.04
10/03/2022137.13140136.15139.3
10/04/2022140.71143.18140.12142.52
10/05/2022141.26142.28140.71141.17
10/06/2022139.82140.23133.27133.41
10/07/2022132.28132.62129.07129.23
10/10/2022129.9130.76128.97130.1
10/11/2022129.54131.15129.24129.64
10/12/2022130.14130.14128.42128.45
10/13/2022126.3131.25125.11130.68
10/14/2022131.75131.87127.15127.45
10/17/2022129.1131.74129.07130.78
10/18/2022132.76133.66132.05133.65
10/19/2022133.18134.3132.72133.98
10/20/2022134.37134.37131.75132.29
10/21/2022131.95133.82130.81133.54
10/24/2022134.78136.29134.35134.56
10/25/2022134.8135.6134.21135.13
10/26/2022136.28136.98133.51133.62
10/27/2022134.25135.98133.97134.64
10/28/2022132.07133.26129.18133.18
10/31/2022132.5134.89131.79132.62
11/01/2022133.48134.45130.55131.18
11/02/2022130.89133.94130.29130.32
11/03/2022129.28133.23129.28131.77
11/04/2022132.61133.69128.55129.91
11/07/2022130.53132.17130.11131.49
11/08/2022131.47132.84130.55132.52
11/09/2022132.52133.3131.94132.07
11/10/2022135.45136131.65134.85
11/11/2022135.19135.7129.63131.06
11/14/2022131.34132.41129.88129.98
11/15/2022130.99131.95128.15128.82
11/16/2022129.25131.16128.9130.82
11/17/2022130.17132.07129.73131.91
11/18/2022133.39134.16132.7133.89
11/21/2022134.5135.59134.11134.65
11/22/2022135.01135.96134.42135.39
11/23/2022135.25136.77134.83135.93
11/25/2022136.49137.44136.04136.88
11/28/2022136.37138.02136.03136.52
11/29/2022136.14136.88135.31136.65
11/30/2022136.13139.29136.04139.29
12/01/2022140.41140.98139.44139.75
12/02/2022138.98140.6137.82140.52
12/05/2022139.23139.67138.17139.11
12/06/2022138.81139.04136.21136.9
12/07/2022135.13136.87134.88135.57
12/08/2022135.5136.92135.48136.35
12/09/2022136.56137.44135.78135.81
12/12/2022136.69137.56135.59136.82
12/13/2022138.37138.37135.99136.4
12/14/2022136.77138.12135.36135.93
12/15/2022134.87135.18132.38133.4
12/16/2022132.29132.51130.98131.55
12/19/2022131131.06129.06129.65
12/20/2022129.49130.46128.61130.04
12/21/2022130.77131.57129.88131.48
12/22/2022131.11131.11128.18129.44
12/23/2022129.02130.97128.71130.77
12/27/2022130.81131.13129.95130.92
12/28/2022131.04131.3129.32129.41
12/29/2022130.14131.39129.75130.75
12/30/2022129.88130.14128128.99