Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 191.92 | -1.64 | -0.85% | 193.42 | 193.68 | 191.58 | 1,893,200 |
| Apr 25 2024 | 193.56 | 1.57 | 0.82% | 192.53 | 193.82 | 190.61 | 1,317,672 |
| Apr 24 2024 | 191.99 | 1.38 | 0.72% | 190.46 | 192.59 | 190.15 | 1,135,739 |
| Apr 23 2024 | 190.61 | -1.15 | -0.60% | 192.82 | 192.99 | 190.03 | 1,348,400 |
| Apr 22 2024 | 191.76 | 2.00 | 1.05% | 190.59 | 192.75 | 190.22 | 1,262,729 |
| Apr 19 2024 | 189.76 | 0.79 | 0.42% | 190.25 | 190.67 | 188.85 | 1,575,206 |
| Apr 18 2024 | 188.97 | 0.02 | 0.01% | 189.08 | 189.83 | 188.175 | 1,586,290 |
| Apr 17 2024 | 188.95 | 1.47 | 0.78% | 188.62 | 189.15 | 187.10 | 1,460,571 |
| Apr 16 2024 | 187.48 | 0.24 | 0.13% | 188.63 | 188.98 | 186.96 | 1,431,566 |
| Apr 15 2024 | 187.24 | -0.58 | -0.31% | 189.41 | 189.91 | 186.74 | 961,664 |
| Apr 12 2024 | 187.82 | -1.36 | -0.72% | 188.79 | 189.35 | 187.03 | 1,006,402 |
| Apr 11 2024 | 189.18 | -0.51 | -0.27% | 189.06 | 189.51 | 187.78 | 1,260,416 |
| Apr 10 2024 | 189.69 | 0.89 | 0.47% | 188.145 | 190.14 | 187.623 | 1,396,057 |
| Apr 09 2024 | 188.80 | 0.28 | 0.15% | 188.87 | 189.36 | 187.50 | 1,175,055 |
| Apr 08 2024 | 188.52 | 0.12 | 0.06% | 187.62 | 189.26 | 187.52 | 1,222,048 |
| Apr 05 2024 | 188.40 | 1.62 | 0.87% | 187.195 | 188.48 | 186.38 | 723,320 |
| Apr 04 2024 | 186.78 | -2.46 | -1.30% | 190.18 | 190.46 | 186.43 | 1,605,519 |
| Apr 03 2024 | 189.24 | 0.32 | 0.17% | 188.86 | 189.64 | 188.42 | 1,051,474 |
| Apr 02 2024 | 188.92 | -0.91 | -0.48% | 189.71 | 190.33 | 188.92 | 1,143,400 |
| Apr 01 2024 | 189.83 | -1.61 | -0.84% | 190.71 | 190.86 | 189.27 | 1,473,420 |
| Mar 28 2024 | 191.44 | -0.08 | -0.04% | 192.00 | 192.06 | 191.02 | 1,184,522 |
| Mar 27 2024 | 191.52 | 1.83 | 0.96% | 190.325 | 191.57 | 189.70 | 1,228,287 |
| Mar 26 2024 | 189.69 | -0.04 | -0.02% | 189.73 | 190.42 | 189.33 | 1,316,693 |
| Mar 25 2024 | 189.73 | -0.78 | -0.41% | 191.00 | 191.00 | 188.9975 | 1,112,075 |
| Mar 22 2024 | 190.51 | 1.39 | 0.73% | 189.39 | 190.72 | 188.97 | 1,239,187 |
| Mar 21 2024 | 189.12 | 1.32 | 0.70% | 187.98 | 189.40 | 187.30 | 1,994,524 |
| Mar 20 2024 | 187.80 | -0.35 | -0.19% | 188.51 | 188.66 | 187.2823 | 1,193,076 |
| Mar 19 2024 | 188.15 | 0.57 | 0.30% | 188.28 | 188.48 | 187.455 | 1,207,559 |
| Mar 18 2024 | 187.58 | 1.27 | 0.68% | 186.31 | 188.16 | 186.28 | 788,508 |
| Mar 15 2024 | 186.31 | -0.02 | -0.01% | 184.42 | 186.61 | 184.42 | 1,755,163 |
| Mar 14 2024 | 186.33 | 0.44 | 0.24% | 186.54 | 186.78 | 184.42 | 880,008 |
| Mar 13 2024 | 185.89 | 0.45 | 0.24% | 185.67 | 186.03 | 184.23 | 795,338 |
| Mar 12 2024 | 185.44 | 1.17 | 0.63% | 184.10 | 186.10 | 183.88 | 974,301 |
| Mar 11 2024 | 184.27 | 0.08 | 0.04% | 184.00 | 184.53 | 182.82 | 1,037,645 |
| Mar 08 2024 | 184.19 | 0.19 | 0.10% | 183.39 | 184.72 | 182.77 | 816,063 |
| Mar 07 2024 | 184.00 | 0.20 | 0.11% | 184.80 | 184.88 | 183.40 | 925,613 |
| Mar 06 2024 | 183.80 | 0.04 | 0.02% | 183.12 | 184.74 | 182.75 | 1,081,697 |
| Mar 05 2024 | 183.76 | -1.18 | -0.64% | 185.00 | 185.58 | 182.57 | 1,007,735 |
| Mar 04 2024 | 184.94 | 1.30 | 0.71% | 183.67 | 185.22 | 183.48 | 913,522 |
| Mar 01 2024 | 183.64 | 0.04 | 0.02% | 182.90 | 184.07 | 182.04 | 1,258,558 |
| Feb 29 2024 | 183.60 | -2.35 | -1.26% | 185.00 | 185.15 | 182.755 | 1,933,845 |
| Feb 28 2024 | 185.95 | 1.43 | 0.77% | 192.57 | 192.57 | 184.49 | 2,064,932 |
| Feb 27 2024 | 184.52 | -0.35 | -0.19% | 184.71 | 184.935 | 183.33 | 1,324,696 |
| Feb 26 2024 | 184.87 | -0.11 | -0.06% | 185.33 | 186.20 | 184.70 | 1,468,915 |
| Feb 23 2024 | 184.98 | 1.65 | 0.90% | 183.59 | 185.315 | 183.53 | 1,233,213 |
| Feb 22 2024 | 183.33 | 1.97 | 1.09% | 181.79 | 183.99 | 181.18 | 1,071,735 |
| Feb 21 2024 | 181.36 | 1.35 | 0.75% | 179.93 | 181.52 | 179.62 | 1,074,112 |
| Feb 20 2024 | 180.01 | -0.42 | -0.23% | 180.71 | 182.27 | 179.83 | 1,283,578 |
| Feb 16 2024 | 180.43 | 0.57 | 0.32% | 179.20 | 181.34 | 179.20 | 902,715 |
| Feb 15 2024 | 179.86 | 1.12 | 0.63% | 178.76 | 179.98 | 177.026 | 1,441,644 |
| Feb 14 2024 | 178.74 | 3.13 | 1.78% | 176.32 | 178.78 | 176.30 | 2,305,540 |
| Feb 13 2024 | 175.61 | 3.61 | 2.10% | 174.04 | 176.54 | 174.04 | 1,785,430 |
| Feb 12 2024 | 172.00 | -1.49 | -0.86% | 172.95 | 173.37 | 171.06 | 1,172,435 |
| Feb 09 2024 | 173.49 | -1.15 | -0.66% | 175.01 | 175.07 | 172.79 | 1,004,726 |
| Feb 08 2024 | 174.64 | 0.08 | 0.05% | 175.01 | 175.065 | 173.09 | 1,130,217 |
| Feb 07 2024 | 174.56 | 0.88 | 0.51% | 174.00 | 175.35 | 173.215 | 967,220 |
| Feb 06 2024 | 173.68 | 0.43 | 0.25% | 173.41 | 173.75 | 172.49 | 1,008,934 |
| Feb 05 2024 | 173.25 | -0.41 | -0.24% | 173.46 | 174.12 | 172.68 | 832,383 |
| Feb 02 2024 | 173.66 | -0.17 | -0.10% | 173.91 | 174.46 | 172.79 | 800,343 |
| Feb 01 2024 | 173.83 | 2.71 | 1.58% | 170.72 | 173.86 | 169.8267 | 982,551 |
| Jan 31 2024 | 171.12 | -1.76 | -1.02% | 173.20 | 173.55 | 170.47 | 2,427,349 |
| Jan 30 2024 | 172.88 | 1.41 | 0.82% | 171.77 | 172.96 | 171.31 | 967,117 |
