Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RSG.US
210.16-1.77(-0.84%)(czas lokalny: 02.01.2026 16:00)Republic Services Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 210.88 | 210.88 | 209.25 | 210.16 | 33 785 | 0 |
| 31.12.2025 | 214.15 | 214.67 | 211.57 | 211.87 | 38 125 | 0 |
| 30.12.2025 | 213.85 | 215.27 | 213.60 | 214.57 | 34 501 | 0 |
| 29.12.2025 | 214.93 | 215.29 | 214.14 | 214.53 | 32 027 | 0 |
| 26.12.2025 | 213.70 | 214.22 | 212.81 | 213.27 | 17 356 | 0 |
| 24.12.2025 | 213.70 | 215.16 | 213.13 | 213.21 | 668 436 | 0 |
| 23.12.2025 | 213.00 | 213.79 | 212.79 | 213.05 | 60 728 | 0 |
| 22.12.2025 | 212.45 | 213.76 | 211.91 | 212.89 | 42 006 | 0 |
| 19.12.2025 | 212.68 | 213.58 | 211.93 | 213.07 | 57 289 | 0 |
| 18.12.2025 | 214.47 | 215.15 | 212.91 | 213.48 | 87 016 | 0 |
| 17.12.2025 | 213.35 | 216.46 | 212.77 | 214.71 | 57 820 | 0 |
| 16.12.2025 | 215.69 | 216.49 | 213.84 | 213.93 | 45 362 | 0 |
| 15.12.2025 | 213.74 | 216.10 | 213.43 | 215.34 | 60 169 | 0 |
| 12.12.2025 | 211.93 | 213.77 | 211.39 | 213.58 | 38 661 | 0 |
| 11.12.2025 | 208.93 | 212.55 | 208.87 | 211.27 | 47 565 | 0 |
| 10.12.2025 | 209.01 | 209.37 | 206.98 | 207.49 | 96 713 | 0 |
| 09.12.2025 | 211.87 | 212.88 | 209.12 | 209.37 | 42 879 | 0 |
| 08.12.2025 | 216.15 | 216.15 | 211.29 | 211.45 | 96 765 | 0 |
| 05.12.2025 | 214.03 | 217.16 | 214.03 | 216.54 | 50 884 | 0 |
| 04.12.2025 | 217.90 | 217.90 | 213.10 | 215.13 | 68 637 | 0 |
| 03.12.2025 | 212.68 | 215.43 | 212.13 | 215.38 | 45 855 | 0 |
| 02.12.2025 | 214.14 | 214.66 | 212.65 | 212.67 | 53 725 | 0 |
| 01.12.2025 | 217.08 | 217.12 | 213.94 | 214.16 | 51 701 | 0 |
| 28.11.2025 | 215.93 | 217.71 | 215.93 | 217.12 | 18 098 | 0 |
| 26.11.2025 | 218.04 | 219.01 | 217.17 | 217.30 | 47 757 | 0 |
| 25.11.2025 | 216.02 | 218.10 | 215.22 | 217.00 | 57 351 | 0 |
| 24.11.2025 | 218.09 | 218.12 | 214.55 | 215.19 | 71 025 | 0 |
| 21.11.2025 | 218.87 | 220.09 | 216.68 | 218.92 | 128 175 | 0 |
| 20.11.2025 | 217.13 | 219.05 | 216.41 | 218.46 | 155 921 | 0 |
| 19.11.2025 | 214.39 | 217.80 | 213.88 | 217.51 | 184 578 | 0 |
| 18.11.2025 | 210.17 | 214.50 | 209.49 | 213.94 | 332 244 | 0 |
| 17.11.2025 | 209.85 | 210.88 | 208.59 | 209.75 | 186 680 | 0 |
| 14.11.2025 | 207.01 | 210.55 | 206.10 | 209.80 | 233 226 | 0 |
| 13.11.2025 | 204.95 | 207.88 | 204.95 | 205.96 | 180 606 | 0 |
| 12.11.2025 | 206.26 | 207.66 | 204.44 | 205.11 | 139 083 | 0 |
| 11.11.2025 | 204.55 | 207.17 | 204.22 | 207.09 | 100 182 | 0 |
| 10.11.2025 | 203.85 | 204.68 | 201.42 | 204.04 | 164 178 | 0 |
| 07.11.2025 | 205.14 | 206.39 | 203.98 | 205.60 | 152 160 | 0 |
| 06.11.2025 | 206.22 | 208.05 | 203.54 | 204.12 | 235 527 | 0 |
| 05.11.2025 | 208.53 | 208.90 | 206.34 | 206.42 | 150 222 | 0 |
| 04.11.2025 | 206.94 | 207.73 | 204.59 | 207.69 | 186 306 | 0 |
| 03.11.2025 | 206.31 | 207.10 | 203.48 | 205.09 | 316 653 | 0 |
| 31.10.2025 | 209.60 | 211.00 | 206.16 | 208.27 | 309 576 | 0 |
| 30.10.2025 | 211.01 | 212.71 | 209.80 | 209.82 | 171 164 | 0 |
| 29.10.2025 | 216.37 | 216.37 | 209.83 | 210.44 | 113 143 | 0 |
| 28.10.2025 | 218.03 | 221.56 | 215.84 | 217.82 | 68 678 | 0 |
| 27.10.2025 | 223.47 | 223.47 | 220.02 | 221.01 | 56 173 | 0 |
| 24.10.2025 | 223.13 | 224.09 | 222.03 | 223.06 | 43 372 | 0 |
| 23.10.2025 | 223.85 | 224.60 | 219.98 | 223.07 | 54 385 | 0 |
| 22.10.2025 | 220.70 | 225.41 | 220.70 | 223.32 | 44 582 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
