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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 193.8149
CLOSE 193.8141

Low

LOW 162.27

High

HIGH 220.58
DATEOPENHIGHLOWCLOSE
01/02/2024163.7166.02163.7164.94
01/03/2024165.76167.13163.69163.72
01/04/2024164.7165.9163.77164.16
01/05/2024164.21164.49162.75163.52
01/08/2024163.93164.4162.27164.35
01/09/2024164.03164.62163.21163.81
01/10/2024163.47164.38162.86164.3
01/11/2024164.53164.71163.17163.93
01/12/2024164.42166.22163.45166.14
01/16/2024165.68166.61165.06165.64
01/17/2024165.6168.22165.25166.2
01/18/2024166.2167.8165.99167.75
01/19/2024168.08169.15167.64168.68
01/22/2024168.7169.27167.51168.83
01/23/2024168.68169.87168.01169.82
01/24/2024170170.38169.2169.34
01/25/2024168.72170.37168.58170.28
01/26/2024170.59171.36170.35171.29
01/29/2024171.1171.74170.58171.47
01/30/2024171.77172.96171.31172.88
01/31/2024173.51173.55170.47171.12
02/01/2024170.72173.86169.83173.83
02/02/2024173.91174.46172.79173.66
02/05/2024173.46174.12172.68173.25
02/06/2024173.41173.75172.49173.68
02/07/2024174.15175.35173.22174.56
02/08/2024175.01175.07173.09174.64
02/09/2024175.01175.07172.79173.49
02/12/2024172.95173.21171.06172
02/13/2024173.21176.54172.23175.61
02/14/2024176.32178.78176.3178.74
02/15/2024178.5179.98177.03179.86
02/16/2024180.2181.34179.48180.43
02/20/2024181.41182.27179.83180.01
02/21/2024180.01181.52179.62181.36
02/22/2024181.79183.99181.18183.33
02/23/2024183.59185.32183.53184.98
02/26/2024185.33186.2184.7184.87
02/27/2024184.71184.94183.33184.52
02/28/2024192.57192.57184.49185.95
02/29/2024185185.15182.76183.6
03/01/2024182.9184.07182.04183.64
03/04/2024183.67185.22183.48184.94
03/05/2024185185.58182.57183.76
03/06/2024183.12184.74182.75183.8
03/07/2024184.8184.88183.4184
03/08/2024183.39184.72182.77184.19
03/11/2024184184.53182.82184.27
03/12/2024184.1186.1183.88185.44
03/13/2024185.67186.03184.23185.89
03/14/2024186.54186.78184.42186.33
03/15/2024184.42186.61184.39186.31
03/18/2024186.31188.16186.28187.58
03/19/2024188.28188.48187.46188.15
03/20/2024188.51188.66187.28187.8
03/21/2024187.98189.4187.3189.12
03/22/2024189.75190.72188.97190.51
03/25/2024190.45190.6189189.73
03/26/2024189.73190.42189.33189.69
03/27/2024190.33191.57189.7191.52
03/28/2024191.88192.06191.02191.44
04/01/2024190.69190.86189.27189.83
04/02/2024189.64190.33188.92188.92
04/03/2024188.86189.64188.42189.24
04/04/2024190.18190.46186.43186.78
04/05/2024187.48188.48186.38188.4
04/08/2024187.62189.26187.52188.52
04/09/2024188.97189.36187.5188.8
04/10/2024188190.14187.62189.69
04/11/2024189.06189.51187.78189.18
04/12/2024188.79189.35187.03187.82
04/15/2024189.41189.91186.74187.24
04/16/2024188.45188.98186.96187.48
04/17/2024188.62189.15187.1188.95
04/18/2024189.08189.83188.18188.97
04/19/2024190.25190.67188.85189.76
04/22/2024190.59192.75190.22191.76
04/23/2024192.31192.99190.03190.61
04/24/2024190.46192.59190.15191.99
04/25/2024191.68193.82190.61193.56
04/26/2024193.42193.68191.58191.92
04/29/2024191.82193.62191.73193.41
04/30/2024193.46196.76191.57191.7
05/01/2024187.75187.75181.37186
05/02/2024187.25188185.66186.44
05/03/2024186.64187.8183.93185.51
05/06/2024186.14186.72185.43186.71
05/07/2024187.39188.67187.2188.56
05/08/2024188.58189.32187.15187.33
05/09/2024187.3188.26187.06188.13
05/10/2024188.81189.88188.79189.24
05/13/2024189.11189.83188.03188.23
05/14/2024188.22189.22187.23187.34
05/15/2024187.1188.25186.54186.97
05/16/2024187.5187.96186.31187.7
05/17/2024188.01188.63186.36188.16
05/20/2024187.93187.93185.7185.98
05/21/2024186.28186.81185.79186.48
05/22/2024186.52187185.57186.77
05/23/2024186.77187.13185.88186.33
05/24/2024186.75186.99184.86186.81
05/28/2024186.17186.17183.34183.51
05/29/2024182.82182.82181.44181.59
05/30/2024181.59182.79180.92182.07
05/31/2024181.94185.25181.51185.19
06/03/2024184.67186.05183.81185.32
06/04/2024185.26187.41184.5187.36
06/05/2024187.59188.41185.43188.07
06/06/2024188.31188.86185.99187.07
06/07/2024187.46189.28186.63186.95
06/10/2024186.88188.13186.61187.72
06/11/2024187.18187.63185.69186.65
06/12/2024186.15187.69185.07187.27
06/13/2024187.18187.58185.11187.43
06/14/2024186.64188.8186.01188.64
06/17/2024188.22192.14188.14191.69
06/18/2024191.59192.3190.71191.85
06/20/2024191.56192.38190.66191.83
06/21/2024192.32192.32191.35191.85
06/24/2024192.58194.84192.04194.66
06/25/2024194.8195.28193.89194.5
06/26/2024193.45194.92193.16194.09
06/27/2024194.68195.37194.15194.82
06/28/2024194.94195.81194.07194.34
07/01/2024194.82195.07192.1192.88
07/02/2024192.23193.57191.54193.16
07/03/2024193.52193.93192.68193.54
07/05/2024194195.11192.43194.89
07/08/2024195.15196.12194.92195.29
07/09/2024195195.78194.07195.32
07/10/2024195.78197.07194.83196.88
07/11/2024197.35199.37197.15198.7
07/12/2024199.31201.34199.06200.25
07/15/2024200.5201.55200.12201.19
07/16/2024201.72204.25201.23204.18
07/17/2024204.59206.48204.02205.42
07/18/2024204.97206.54204.04204.57
07/19/2024206.06206.06203.15203.46
07/22/2024204.06205.17203.07205.08
07/23/2024204.17204.32198.24199.04
07/24/2024198.29200.69197.81199.67
07/25/2024201.92202.55189.27189.34
07/26/2024189.46192188.82190.3
07/29/2024191.86193.46190.5192.16
07/30/2024192.2194.68192.11192.36
07/31/2024192.82194.96192.64194.32
08/01/2024194.87197.55193.8197.54
08/02/2024197.97200.05196.28200
08/05/2024200201.64193.75195.15
08/06/2024195.69199.5195.36196.7
08/07/2024197.3203.21197.3201.56
08/08/2024201.32202.3200.39201.49
08/09/2024201.38201.53197.62201.22
08/12/2024201.11201.11198.77199.51
08/13/2024200.06200.58199.08200.39
08/14/2024200202.64199.5202.45
08/15/2024202.82203.28201.67202.88
08/16/2024203.24203.8202.56203.27
08/19/2024203.17205202.83204.96
08/20/2024205.47205.56204.51205.3
08/21/2024205.71205.9204.8205.82
08/22/2024206.69207.76206.13206.91
08/23/2024207.3208205.47206.27
08/26/2024206.61208.62206.51206.83
08/27/2024207.24207.92205.95206.97
08/28/2024207.59208.31206.41207.35
08/29/2024207.92208.69205.46205.94
08/30/2024205.91208.65205.79208.21
09/03/2024208.2208.59204.84205.83
09/04/2024206207.89205.6207.71
09/05/2024207.71207.8204.37205.43
09/06/2024205.53207202.8202.82
09/09/2024203.94207.2203.1205.3
09/10/2024205.81207.11204.64206.31
09/11/2024204.66205.53200.74204.8
09/12/2024204.09205.32202.81205.24
09/13/2024205.17206.8204.47205.79
09/16/2024206.53207.83205.25205.36
09/17/2024204.66205.13201.3201.75
09/18/2024201.66202.04198.16199.18
09/19/2024199.92201.26197.69200.91
09/20/2024197.95201.49197.95201.39
09/23/2024201.64203.35201.36202.81
09/24/2024202.16203.51201.64203.36
09/25/2024204.23204.84203.3204.49
09/26/2024203.54205.1200.65200.77
09/27/2024200.4201.52199.11199.38
09/30/2024199.12200.97198.35200.84
10/01/2024200.8201.82199.3201.28
10/02/2024200.61201.24199.5200.09
10/03/2024199.6202.04199.6201.9
10/04/2024200.94201.14199.5200.67
10/07/2024199.46199.93197.81198.61
10/08/2024200202.33199.14202.06
10/09/2024202.38205.13200.91204.84
10/10/2024205.06205.39202.97203.08
10/11/2024203.8204.85202.84204.44
10/14/2024205.16206.98204.57205.77
10/15/2024207.06208.54206.03206.49
10/16/2024205.65207.19204.97205.53
10/17/2024206.27206.8204.61205.62
10/18/2024205.47206203.99204.8
10/21/2024204.49205.4202.98204.11
10/22/2024203.39204.16202.01203.92
10/23/2024203.44204.68202.77203.98
10/24/2024203.26203.84201.3201.53
10/25/2024201.31202.14199.59199.83
10/28/2024200.98201.19199.9200.42
10/29/2024201.22205.7200.58204.31
10/30/2024204207.5198.51198.81
10/31/2024198.01200.12197.61198
11/01/2024198.85200.17197.85198.58
11/04/2024200201.27198.89200.59
11/05/2024200.89202.55200202.14
11/06/2024205.67207.81202.73207.07
11/07/2024207.82209.09206.86208.08
11/08/2024209.14213.25204.39211.59
11/11/2024212.5214.96211.51211.82
11/12/2024212.51213.32211.46212.24
11/13/2024212.37216.18211.46214.68
11/14/2024213.87214.26208.9209.46
11/15/2024208.5209.61207.2208.04
11/18/2024207.57209.9207.2209.08
11/19/2024208.04211.03206.94210.91
11/20/2024210.91212.72209.54212.62
11/21/2024213215.24211.29214.06
11/22/2024215.01216.86215.01216.79
11/25/2024216.7218.9216.02217.86
11/26/2024218.97219.94217.77218.75
11/27/2024219.96220.58217.94218.28
11/29/2024218.59220218218.3
12/02/2024218.38218.38214.49214.96
12/03/2024214.99215.7213.7214.79
12/04/2024214.44215.95214.13215.55
12/05/2024215.08215.87213.51215.48
12/06/2024216.89218.59216.4216.68
12/09/2024216.67217.68211.46212.34
12/10/2024213.48213.59210.7211.69
12/11/2024212.12213.01209.59210.35
12/12/2024211211.24209.5210.13
12/13/2024210.4210.4208.71208.97
12/16/2024209.64210.4207.62208.14
12/17/2024207.49208.32205.15205.62
12/18/2024205.94206.81203.37203.46
12/19/2024203.17205.34202.47203.95
12/20/2024204.44205.6202.82203.73
12/23/2024203.91203.96200.67202.26
12/24/2024201.85204.14201.77204.14
12/26/2024203.5206.39202.5204.1
12/27/2024203.2204.77202.24202.88
12/30/2024201.66202.1200.53201.19
12/31/2024201.47201.65199.73201.18