NYSE:RSG
Republic Services Inc Stock Price (Quote)
$186.33
-0.440 (-0.236%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $181.37 | $196.76 | Thursday, 23rd May 2024 RSG stock ended at $186.33. This is 0.236% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 0.672% from a day low at $185.88 to a day high of $187.13. |
90 days | $181.37 | $196.76 | |
52 weeks | $140.07 | $196.76 |
Date | Open | High | Low | Close | Volume |
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 |
Mar 28, 2024 | $191.88 | $192.06 | $191.07 | $191.44 | 1 187 424 |
Mar 27, 2024 | $190.33 | $191.57 | $189.70 | $191.52 | 1 228 223 |
Mar 26, 2024 | $189.73 | $190.42 | $189.33 | $189.69 | 1 316 691 |
Mar 25, 2024 | $190.45 | $190.60 | $189.00 | $189.73 | 684 099 |
Mar 22, 2024 | $189.75 | $190.71 | $188.98 | $190.51 | 944 958 |
Mar 21, 2024 | $187.98 | $189.40 | $187.30 | $189.12 | 1 228 095 |
Mar 20, 2024 | $188.51 | $188.66 | $187.28 | $187.80 | 746 624 |
Mar 19, 2024 | $188.28 | $188.48 | $187.46 | $188.15 | 1 096 733 |
Mar 18, 2024 | $186.31 | $188.16 | $186.28 | $187.58 | 760 834 |
Mar 15, 2024 | $184.42 | $186.61 | $184.39 | $186.31 | 1 518 042 |
Mar 14, 2024 | $186.54 | $186.78 | $184.42 | $186.33 | 608 656 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RSG stock historical prices to predict future price movements?
Trend Analysis: Examine the RSG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RSG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.