NYSE:RSG
Republic Services Inc Stock Price (Quote)
$185.47
-0.97 (-0.520%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $181.37 | $196.76 | Friday, 3rd May 2024 RSG stock ended at $185.47. This is 0.520% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.00% from a day low at $184.00 to a day high of $187.67. |
| 90 days | $171.06 | $196.76 | |
| 52 weeks | $140.07 | $196.76 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $186.64 | $187.67 | $184.00 | $185.47 | 1 188 319 |
| May 02, 2024 | $187.25 | $188.00 | $185.66 | $186.44 | 1 987 198 |
| May 01, 2024 | $187.75 | $187.75 | $181.37 | $186.00 | 2 835 215 |
| Apr 30, 2024 | $193.46 | $196.76 | $191.57 | $191.70 | 1 911 189 |
| Apr 29, 2024 | $191.82 | $193.62 | $191.73 | $193.41 | 1 073 627 |
| Apr 26, 2024 | $193.42 | $193.68 | $191.58 | $191.92 | 1 769 665 |
| Apr 25, 2024 | $191.68 | $193.82 | $190.61 | $193.56 | 1 339 618 |
| Apr 24, 2024 | $190.46 | $192.59 | $190.15 | $191.99 | 1 106 516 |
| Apr 23, 2024 | $192.31 | $192.99 | $190.03 | $190.61 | 1 026 464 |
| Apr 22, 2024 | $190.59 | $192.75 | $190.22 | $191.76 | 823 496 |
| Apr 19, 2024 | $190.25 | $190.67 | $188.85 | $189.76 | 1 159 550 |
| Apr 18, 2024 | $189.08 | $189.83 | $188.18 | $188.97 | 1 534 175 |
| Apr 17, 2024 | $188.62 | $189.15 | $187.10 | $188.95 | 1 430 101 |
| Apr 16, 2024 | $188.45 | $188.98 | $186.96 | $187.48 | 1 135 041 |
| Apr 15, 2024 | $189.41 | $189.91 | $186.74 | $187.24 | 706 656 |
| Apr 12, 2024 | $188.79 | $189.35 | $187.03 | $187.82 | 924 670 |
| Apr 11, 2024 | $189.06 | $189.51 | $187.78 | $189.18 | 1 219 692 |
| Apr 10, 2024 | $188.00 | $190.14 | $187.62 | $189.69 | 1 327 781 |
| Apr 09, 2024 | $188.97 | $189.28 | $187.50 | $188.80 | 916 243 |
| Apr 08, 2024 | $187.62 | $189.26 | $187.52 | $188.52 | 992 819 |
| Apr 05, 2024 | $187.48 | $188.48 | $186.47 | $188.40 | 544 515 |
| Apr 04, 2024 | $190.18 | $190.23 | $186.43 | $186.78 | 1 203 599 |
| Apr 03, 2024 | $188.86 | $189.64 | $188.42 | $189.24 | 797 826 |
| Apr 02, 2024 | $189.64 | $190.33 | $188.92 | $188.92 | 1 170 786 |
| Apr 01, 2024 | $190.69 | $190.86 | $189.27 | $189.83 | 1 316 401 |
