195.48 0.59(0.30%)07/08/2024
Republic Services, Inc. (RSG)
  Loading...



Last 19 Days
DateOpenHighLowCloseChangeChg %Volume
2024-07-08195.15196.06194.92195.480.590.30496,041
2024-07-05194.00195.09192.43194.891.610.83997,720
2024-07-03193.52193.93192.68193.280.050.03470,102
2024-07-02192.23193.57191.56193.230.230.12903,072
2024-07-01194.82195.07192.10193.00-1.24-0.64496,041
2024-06-28194.94195.81194.07194.24-0.39-0.20997,720
2024-06-27194.68195.37194.15194.630.540.28470,102
2024-06-26193.45194.92193.16194.09-0.41-0.21903,072
2024-06-25194.80195.28193.92194.50-0.33-0.17887,239
2024-06-24192.58194.83192.23194.832.921.52989,969
2024-06-21192.32192.32191.35191.910.160.08489,990
2024-06-20191.56192.38190.66191.76-0.13-0.07805,734
2024-06-18191.59192.30190.72191.880.350.181,051,673
2024-06-17188.22192.13188.14191.532.741.45602,534
2024-06-14186.64188.80186.01188.791.340.71601,242
2024-06-13187.18187.58185.11187.450.240.13554,825
2024-06-12186.15187.68185.07187.210.600.32511,504
2024-06-11187.18187.60185.69186.61-1.13-0.60570,383
2024-06-10186.88188.12186.61187.740.700.37476,295



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week193.23
from 2024-07-02
2.25 1.16%
191.56
on 2024-07-02
3.92 2.05%
196.06
on 2024-07-08
-0.58 (-0.29%)
194.2240
1-Month187.74
from 2024-06-10
7.74 4.12%
185.07
on 2024-06-12
10.41 5.62%
196.06
on 2024-07-08
-0.58 (-0.29%)
191.95136
3-Month188.86
from 2024-04-09
6.63 3.51%
180.92
on 2024-05-30
14.57 8.05%
196.09
on 2024-04-30
-0.61 (-0.31%)
189.123824
6-Month163.82
from 2024-01-09
31.66 19.33%
162.86
on 2024-01-10
32.62 20.03%
196.09
on 2024-04-30
-0.61 (-0.31%)
184.368143
52-Week150.88
from 2023-07-10
44.60 29.56%
140.23
on 2023-10-03
55.25 39.40%
196.09
on 2024-04-30
-0.61 (-0.31%)
168.16150101
2-Year
3-Year
5-Year
10-Year
20-Year
All Time