Republic Service Rg
RSG
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
09/22/2026 - 16:06:41
Bid
09/22/2026 - 16:06:53
Bid
Volume 		Ask
09/22/2026 - 16:06:53
Ask
Volume
214.11
+0.18 ( +0.08% )
213.73
100
214.27
200
More information
Analysis by TheScreener
18.09.2026
Evaluation Slightly positive  
Quality Strong  
Risk Low  

History data

Date Local exchange time Volume Price
09/22/2026 16:06 2 214.16
09/22/2026 16:06 2 214.11
09/22/2026 16:06 100 214.11
09/22/2026 16:06 100 214.10
09/22/2026 16:06 91 214.04
09/22/2026 16:06 9 214.04
09/22/2026 16:06 89 214.04
09/22/2026 16:06 11 214.04
09/22/2026 16:06 100 214.03
09/22/2026 16:06 100 213.97
09/22/2026 16:04 5 213.83
09/22/2026 16:04 13 213.83
09/22/2026 16:04 5 213.83
09/22/2026 16:04 5 213.84
09/22/2026 16:04 15 213.84
09/22/2026 16:04 5 213.85
09/22/2026 16:04 20 213.85
09/22/2026 16:04 9 213.90
09/22/2026 16:04 40 213.90
09/22/2026 16:04 13 213.90
09/22/2026 16:04 13 213.90
09/22/2026 16:04 14 213.90
09/22/2026 16:04 28 213.90
09/22/2026 16:04 10 213.90
09/22/2026 16:04 18 213.93
09/22/2026 16:04 13 214.00
09/22/2026 16:03 75 214.04
09/22/2026 16:03 96 214.08
09/22/2026 16:03 24 214.07
09/22/2026 16:03 4 214.03
09/22/2026 16:03 100 214.03
09/22/2026 16:03 100 214.03
09/22/2026 16:03 1 214.01
09/22/2026 16:03 12 213.97
09/22/2026 16:02 5 213.93
09/22/2026 16:02 25 213.93
09/22/2026 16:02 4 213.93
09/22/2026 16:02 1 213.89
09/22/2026 16:02 12 213.86
09/22/2026 16:02 100 213.85
09/22/2026 16:02 1 213.84
09/22/2026 16:02 1 213.81
09/22/2026 16:02 10 213.81
09/22/2026 16:01 1 213.81
09/22/2026 16:01 12 213.80
09/22/2026 16:01 1 213.78
09/22/2026 16:01 24 213.78
09/22/2026 16:01 100 213.77
09/22/2026 16:01 12 213.77
09/22/2026 16:01 100 213.76
09/22/2026 16:01 76 213.71
09/22/2026 16:01 2 213.71
09/22/2026 16:00 22 213.70
09/22/2026 16:00 1 213.70
09/22/2026 16:00 100 213.68
09/22/2026 16:00 2 213.67
09/22/2026 16:00 44 213.67
09/22/2026 16:00 9 213.67
09/22/2026 16:00 40 213.67
09/22/2026 16:00 7 213.67
09/22/2026 16:00 12 213.57
09/22/2026 16:00 12 213.62
09/22/2026 15:59 1 213.63
09/22/2026 15:59 11 213.63
09/22/2026 15:59 1 213.64
09/22/2026 15:59 4 213.73
09/22/2026 15:59 18 213.64
09/22/2026 15:58 35 213.78
09/22/2026 15:58 70 213.78
09/22/2026 15:58 30 213.78
09/22/2026 15:58 1 213.78
09/22/2026 15:58 1 213.78
09/22/2026 15:58 100 213.78
09/22/2026 15:58 8 213.77
09/22/2026 15:58 3 213.77
09/22/2026 15:58 97 213.76
09/22/2026 15:58 3 213.76
09/22/2026 15:58 4 213.74
09/22/2026 15:58 2 213.77
09/22/2026 15:58 1 213.75
09/22/2026 15:58 1 213.67
09/22/2026 15:57 10 213.75
09/22/2026 15:57 1 213.74
09/22/2026 15:57 1 213.74
09/22/2026 15:57 4 213.74
09/22/2026 15:57 10 213.74
09/22/2026 15:57 100 213.74
09/22/2026 15:57 1 213.73
09/22/2026 15:57 1 213.585
09/22/2026 15:57 25 213.62
09/22/2026 15:57 40 213.56
09/22/2026 15:57 2 213.70
09/22/2026 15:57 2 213.70
09/22/2026 15:57 4 213.70
09/22/2026 15:56 4 213.70
09/22/2026 15:54 1 213.665
09/22/2026 15:53 1 213.62
09/22/2026 15:52 4 213.64
09/22/2026 15:52 1 213.705
09/22/2026 15:52 1 213.60
09/22/2026 15:52 66 213.57
09/22/2026 15:52 7 213.61
09/22/2026 15:52 4 213.61
09/22/2026 15:51 4 213.81
09/22/2026 15:50 50 213.61
09/22/2026 15:50 3 213.60
09/22/2026 15:50 100 213.74
09/22/2026 15:50 100 213.74
09/22/2026 15:50 100 213.71
09/22/2026 15:50 39 213.54
09/22/2026 15:50 38 213.58
09/22/2026 15:50 1 213.60
09/22/2026 15:50 100 213.74
09/22/2026 15:50 200 213.74
09/22/2026 15:49 2 213.81
09/22/2026 15:49 1 213.82
09/22/2026 15:49 1 213.81
09/22/2026 15:49 1 213.81
09/22/2026 15:49 1 213.81
09/22/2026 15:49 1 213.81
09/22/2026 15:49 1 213.81
09/22/2026 15:49 1 213.81
09/22/2026 15:49 1 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.74
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 1 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 1 213.80
09/22/2026 15:49 3 213.80
09/22/2026 15:49 1 213.80
09/22/2026 15:49 2 213.80
09/22/2026 15:49 1 213.80
09/22/2026 15:49 33 213.72
09/22/2026 15:49 300 213.72
09/22/2026 15:49 1 213.68
09/22/2026 15:49 5 213.67
09/22/2026 15:49 6 213.66
09/22/2026 15:49 1 213.65
09/22/2026 15:49 2 213.62
09/22/2026 15:49 15 213.47
09/22/2026 15:48 5 213.465
09/22/2026 15:48 18 213.47
09/22/2026 15:48 18 213.47
09/22/2026 15:47 49 213.47
09/22/2026 15:47 1 213.55
09/22/2026 15:47 14 213.55
09/22/2026 15:47 1 213.55
09/22/2026 15:47 12 213.62
09/22/2026 15:47 10 213.62
09/22/2026 15:47 34 213.62
09/22/2026 15:47 100 213.62
09/22/2026 15:47 100 213.63
09/22/2026 15:47 100 213.75
09/22/2026 15:45 100 214.13
09/22/2026 15:45 1 214.13
09/22/2026 15:45 100 214.13
09/22/2026 15:45 100 214.12
09/22/2026 15:45 100 214.12
09/22/2026 15:45 100 214.12
09/22/2026 15:45 200 214.12
09/22/2026 15:45 100 214.08
09/22/2026 15:44 25 213.99
09/22/2026 15:44 12 213.96
09/22/2026 15:44 100 213.96
09/22/2026 15:44 21 213.99
09/22/2026 15:44 100 213.95
09/22/2026 15:44 100 213.95
09/22/2026 15:44 100 213.94
09/22/2026 15:44 60 213.94
09/22/2026 15:44 100 213.94
09/22/2026 15:43 2 213.69
09/22/2026 15:41 2 213.695
09/22/2026 15:41 99 213.95
09/22/2026 15:41 100 213.90
09/22/2026 15:40 1 213.47
09/22/2026 15:40 5 213.48
09/22/2026 15:40 5 213.50
09/22/2026 15:40 5 213.50
09/22/2026 15:40 5 213.50
09/22/2026 15:40 15 213.50
09/22/2026 15:40 10 213.50
09/22/2026 15:40 10 213.51
09/22/2026 15:40 68 213.51
09/22/2026 15:40 1 213.51
09/22/2026 15:40 3 213.51
09/22/2026 15:40 100 213.51
09/22/2026 15:40 82 213.52
09/22/2026 15:40 100 213.55
09/22/2026 15:38 21 213.78
09/22/2026 15:38 5 213.81
09/22/2026 15:38 1 213.82
09/22/2026 15:38 1 213.82
09/22/2026 15:38 83 213.83
09/22/2026 15:38 10 213.83
09/22/2026 15:38 4 213.83
09/22/2026 15:38 9 213.83
09/22/2026 15:38 5 213.93
09/22/2026 15:36 5 213.95
09/22/2026 15:36 1 214.12
09/22/2026 15:35 55 213.98
09/22/2026 15:35 45 213.98
09/22/2026 15:35 76 213.98
09/22/2026 15:35 100 213.98
09/22/2026 15:35 100 213.99
09/22/2026 15:34 11 214.27
09/22/2026 15:34 1 214.27
09/22/2026 15:34 15 214.455
09/22/2026 15:33 100 214.46
09/22/2026 15:31 2 214.465
09/22/2026 15:31 14 214.47
09/22/2026 15:30 12 214.76
09/22/2026 15:30 1 214.60
09/22/2026 15:30 1 214.76
09/22/2026 15:30 2 214.76
09/22/2026 15:30 1 214.73
09/22/2026 15:30 7 214.72
09/22/2026 15:30 4 214.39
09/22/2026 15:30 4 214.39
09/22/2026 15:30 4 214.39
09/22/2026 15:30 4 214.39
09/22/2026 15:30 8362 214.21
09/22/2026 15:30 8362 214.21