Free Trial

Republic Services (RSG) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free RSG Stock Alerts
$185.51
-0.93 (-0.50%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Republic Services Stock Price Performance

5 Day
Performance
-3.23%
1 Month
Performance
-1.53%
3 Month
Performance
+7.08%
6 Month
Performance
+20.89%
Year-To-Date
Performance
+12.49%
1 Year
Performance
+27.18%
Receive RSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Republic Services and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

RSG Stock Chart for Sunday, May, 5, 2024

RSG Chart by TradingView

Republic Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$186.47$185.51
-0.51%		$187.80$183.931.22 million shs$58.43 billion
05/02/2024$186.00$186.47
+0.25%		$188.00$185.662.03 million shs$58.73 billion
05/01/2024$191.70$186.00
-2.97%		$187.75$181.373.23 million shs$58.59 billion
04/30/2024$193.41$191.70
-0.88%		$196.76$191.572.05 million shs$60.38 billion
04/29/2024$191.92$193.41
+0.78%		$193.62$191.731.14 million shs$60.92 billion
04/26/2024$193.52$191.92
-0.83%		$193.68$191.581.82 million shs$60.45 billion
04/25/2024$191.99$193.52
+0.80%		$193.82$190.621.36 million shs$60.95 billion
04/24/2024$190.62$191.99
+0.72%		$192.59$190.151.14 million shs$60.47 billion
04/23/2024$191.76$190.62
-0.59%		$192.99$190.031.35 million shs$60.04 billion
04/22/2024$189.76$191.76
+1.05%		$192.75$190.221.26 million shs$60.40 billion
04/19/2024$188.94$189.76
+0.43%		$190.67$188.851.57 million shs$59.77 billion
04/18/2024$188.95$188.94
-0.01%		$189.83$188.181.59 million shs$59.51 billion
04/17/2024$187.47$188.95
+0.79%		$189.15$187.101.46 million shs$59.52 billion
04/16/2024$187.27$187.47
+0.11%		$188.98$186.971.48 million shs$59.05 billion
04/15/2024$187.82$187.27
-0.29%		$189.91$186.74961,917 shs$58.99 billion
04/12/2024$189.21$187.82
-0.73%		$189.35$187.03957,118 shs$59.16 billion
04/11/2024$189.69$189.21
-0.25%		$189.51$187.781.26 million shs$59.53 billion
04/10/2024$188.80$189.69
+0.47%		$190.14$187.621.37 million shs$59.68 billion
04/09/2024$188.52$188.80
+0.15%		$189.36$187.501.18 million shs$59.40 billion
04/08/2024$188.40$188.52
+0.06%		$189.26$187.521.22 million shs$59.31 billion
04/05/2024$186.73$188.40
+0.89%		$188.48$186.38712,098 shs$59.27 billion
04/04/2024$189.24$186.73
-1.33%		$190.23$186.431.61 million shs$58.75 billion
04/03/2024$189.00$189.24
+0.13%		$189.64$188.421.05 million shs$59.54 billion
04/02/2024$189.83$189.00
-0.44%		$190.32$188.941.17 million shs$59.46 billion
04/01/2024$191.44$189.83
-0.84%		$190.86$189.271.35 million shs$59.72 billion
03/29/2024$191.37$191.44
+0.04%		$192.06$191.021.19 million shs$60.23 billion
03/28/2024$191.54$191.37
-0.09%		$192.06$191.071.19 million shs$60.21 billion
03/27/2024$189.69$191.54
+0.97%		$191.57$189.701.23 million shs$60.26 billion
03/26/2024$189.74$189.69
-0.03%		$190.42$189.331.32 million shs$59.68 billion
03/25/2024$190.51$189.74
-0.40%		$190.60$189.001.11 million shs$59.69 billion
03/22/2024$189.12$190.51
+0.73%		$190.72$188.971.23 million shs$59.94 billion
03/21/2024$187.80$189.12
+0.70%		$189.40$187.301.83 million shs$59.50 billion
03/20/2024$188.15$187.80
-0.19%		$188.66$187.281.19 million shs$59.08 billion
03/19/2024$187.57$188.15
+0.31%		$188.48$187.461.10 million shs$59.19 billion
03/18/2024$186.31$187.57
+0.68%		$188.14$186.28788,507 shs$59.01 billion
03/15/2024$186.33$186.31
-0.01%		$186.61$184.391.79 million shs$58.61 billion
03/14/2024$185.89$186.33
+0.24%		$186.78$184.42850,996 shs$58.62 billion
03/13/2024$185.44$185.89
+0.24%		$186.03$184.23795,333 shs$58.48 billion
03/12/2024$184.27$185.44
+0.63%		$186.10$183.88974,283 shs$58.34 billion
03/11/2024$184.19$184.27
+0.04%		$184.53$182.821.04 million shs$57.97 billion
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024$184.02$184.19
+0.09%		$184.72$182.77816,054 shs$57.95 billion
03/07/2024$183.80$184.02
+0.12%		$184.83$183.40925,611 shs$57.89 billion
03/06/2024$183.76$183.80
+0.02%		$184.74$182.751.08 million shs$57.83 billion
03/05/2024$184.93$183.76
-0.63%		$185.58$182.571.01 million shs$57.81 billion
03/04/2024$183.64$184.93
+0.70%		$185.22$183.48914,468 shs$58.18 billion
03/01/2024$183.52$183.64
+0.07%		$184.07$182.041.25 million shs$57.78 billion
02/29/2024$185.95$183.52
-1.31%		$184.80$182.761.93 million shs$57.74 billion
02/28/2024$184.52$185.95
+0.77%		$192.57$184.492.06 million shs$58.51 billion
02/27/2024$184.87$184.52
-0.19%		$184.94$183.331.32 million shs$58.06 billion
02/26/2024$184.98$184.87
-0.06%		$186.20$184.701.47 million shs$58.17 billion
02/23/2024$183.33$184.98
+0.90%		$185.32$183.531.07 million shs$58.20 billion
02/22/2024$181.36$183.33
+1.09%		$183.99$181.18948,200 shs$57.68 billion
02/21/2024$180.01$181.36
+0.75%		$181.52$179.62915,160 shs$57.06 billion
02/20/2024$180.43$180.01
-0.23%		$182.27$179.831.28 million shs$56.64 billion
02/19/2024$180.43$180.43$181.34$179.48902,800 shs$56.77 billion
02/16/2024$179.92$180.43
+0.28%		$181.34$179.48902,423 shs$56.77 billion
02/15/2024$178.73$179.92
+0.67%		$179.98$177.031.44 million shs$56.61 billion
02/14/2024$175.61$178.73
+1.77%		$178.78$176.302.31 million shs$56.23 billion
02/13/2024$172.00$175.61
+2.10%		$176.54$172.231.83 million shs$55.25 billion
02/12/2024$173.49$172.00
-0.86%		$173.21$171.061.17 million shs$54.12 billion
02/09/2024$174.64$173.49
-0.66%		$175.07$172.79992,053 shs$54.59 billion
02/08/2024$174.56$174.64
+0.05%		$175.07$173.091.13 million shs$54.95 billion
02/07/2024$173.68$174.56
+0.51%		$175.35$173.21967,219 shs$54.92 billion
02/06/2024$173.25$173.68
+0.25%		$173.75$172.491.01 million shs$54.65 billion
02/05/2024$173.66$173.25
-0.24%		$174.12$172.68832,382 shs$54.51 billion

Related Companies:
This page (NYSE:RSG) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Is Tesla going out of business?
DTI
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry