Free Trial

Republic Services (RSG) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free RSG Stock Alerts
$190.62
-1.14 (-0.59%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Republic Services Stock Price Performance

5 Day
Performance
+0.45%
1 Month
Performance
+0.06%
3 Month
Performance
+12.59%
6 Month
Performance
+33.02%
Year-To-Date
Performance
+15.59%
1 Year
Performance
+37.04%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

RSG Stock Chart for Wednesday, April, 24, 2024

RSG Chart by TradingView

Republic Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
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
02/02/2024$173.82$173.66
-0.09%		$174.46$172.79800,563 shs$54.64 billion
02/01/2024$171.12$173.82
+1.58%		$173.85$169.83982,536 shs$54.69 billion
01/31/2024$172.93$171.12
-1.05%		$173.55$170.472.41 million shs$53.84 billion
01/30/2024$171.47$172.93
+0.85%		$172.95$171.31967,976 shs$54.41 billion
01/29/2024$171.29$171.47
+0.11%		$171.74$170.581.25 million shs$53.95 billion
01/26/2024$170.28$171.29
+0.59%		$171.36$170.351.27 million shs$53.89 billion
01/25/2024$169.30$170.28
+0.58%		$170.37$168.581.45 million shs$53.58 billion
01/24/2024$169.82$169.30
-0.31%		$170.35$169.202.19 million shs$53.27 billion
01/23/2024$168.83$169.82
+0.59%		$169.87$168.011.10 million shs$53.43 billion

Related Companies:
This page (NYSE:RSG) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Your Money is Not Safe
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Biden out June 13; Kamala won’t replace him?
Paradigm Press