Republic Services (NY: RSG )

131.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.31 91.77 90.01 90.52 1,240,900 -1.36(-1.48%)
Jan 28, 2021 91.02 93.45 90.21 91.88 1,163,643 +1.48(+1.64%)
Jan 27, 2021 92.50 92.75 90.07 90.40 1,403,518 -2.95(-3.16%)
Jan 26, 2021 94.34 94.47 92.94 93.35 1,092,110 -0.79(-0.84%)
Jan 25, 2021 94.34 94.71 93.50 94.14 674,335 -0.26(-0.28%)
Jan 22, 2021 94.01 94.69 93.68 94.40 781,900 +0.43(+0.46%)
Jan 21, 2021 94.67 94.83 93.55 93.97 825,337 -0.71(-0.75%)
Jan 20, 2021 94.59 95.10 94.29 94.68 1,293,150 +0.01(+0.01%)
Jan 19, 2021 94.21 95.55 93.93 94.67 1,479,554 +0.86(+0.92%)
Jan 15, 2021 93.25 94.20 92.85 93.81 1,147,700 +0.11(+0.12%)
Jan 14, 2021 94.66 94.79 93.05 93.70 952,201 -0.74(-0.78%)
Jan 13, 2021 95.07 95.58 94.40 94.44 933,752 -0.81(-0.85%)
Jan 12, 2021 95.69 95.98 94.65 95.25 721,304 -0.50(-0.52%)
Jan 11, 2021 95.46 96.60 95.33 95.75 904,682 -1.22(-1.26%)
Jan 08, 2021 96.76 97.57 96.54 96.97 863,000 +0.20(+0.21%)
Jan 07, 2021 96.22 97.26 95.71 96.77 1,329,015 +0.89(+0.93%)
Jan 06, 2021 93.89 96.08 93.50 95.88 1,608,864 +2.24(+2.39%)
Jan 05, 2021 93.21 93.85 92.51 93.64 1,038,042 +0.10(+0.11%)
Jan 04, 2021 96.18 96.20 93.02 93.54 1,297,266 -2.76(-2.87%)
Dec 31, 2020 96.30 96.30 96.30 561,586 +0.59(+0.62%)
Dec 30, 2020 95.71 96.24 95.36 95.71 561,586 +0.09(+0.09%)
Dec 29, 2020 96.79 96.98 95.53 95.62 711,981 -0.80(-0.83%)
Dec 28, 2020 96.06 97.15 96.06 96.42 780,548 +0.79(+0.83%)
Dec 24, 2020 94.96 95.72 94.91 95.63 307,100 +0.62(+0.65%)
Dec 23, 2020 95.98 96.49 95.00 95.01 1,306,929 -0.81(-0.85%)
Dec 22, 2020 95.20 95.95 94.92 95.82 646,747 +0.58(+0.61%)
Dec 21, 2020 95.52 95.87 93.66 95.24 998,119 -1.54(-1.59%)
Dec 18, 2020 96.81 97.69 96.48 96.78 2,337,100 -0.11(-0.11%)
Dec 17, 2020 95.77 97.24 95.77 96.89 1,111,353 +1.49(+1.56%)
Dec 16, 2020 96.43 96.69 95.38 95.40 1,798,488 -0.80(-0.83%)
Dec 15, 2020 95.45 96.51 95.31 96.20 1,790,432 +1.30(+1.37%)
Dec 14, 2020 95.21 95.93 94.87 94.90 1,764,545 -0.08(-0.08%)
Dec 11, 2020 93.29 95.19 93.29 94.98 2,175,400 +1.49(+1.59%)
Dec 10, 2020 94.31 94.57 93.29 93.49 1,088,208 -0.83(-0.88%)
Dec 09, 2020 95.01 95.11 93.91 94.32 1,704,536 -0.36(-0.38%)
Dec 08, 2020 94.31 94.94 94.24 94.68 1,306,890 -0.17(-0.18%)
Dec 07, 2020 95.50 95.70 94.61 94.85 1,262,113 -0.82(-0.86%)
Dec 04, 2020 94.70 95.69 94.63 95.67 2,262,800 +0.92(+0.97%)
Dec 03, 2020 95.87 96.36 94.66 94.75 2,037,587 -1.00(-1.04%)
Dec 02, 2020 96.72 97.23 94.82 95.75 1,926,015 -1.40(-1.44%)
Dec 01, 2020 97.58 98.41 96.90 97.15 1,690,762 +0.43(+0.44%)
Nov 30, 2020 96.67 97.06 96.02 96.72 3,328,461 -0.32(-0.33%)
Nov 27, 2020 97.44 97.81 96.50 97.04 598,200 -0.40(-0.41%)
Nov 25, 2020 97.98 97.98 96.89 97.44 1,195,200 -0.34(-0.35%)
Nov 24, 2020 98.29 98.71 97.46 97.78 1,264,638 +0.00(+0.00%)
Nov 23, 2020 98.95 99.37 97.51 97.78 1,057,047 -1.08(-1.09%)
Nov 20, 2020 99.97 100.19 98.63 98.86 1,143,900 -1.05(-1.05%)
Nov 19, 2020 99.57 100.09 98.57 99.91 1,131,561 -0.07(-0.07%)
Nov 18, 2020 101.40 101.84 99.93 99.98 1,436,130 -1.28(-1.26%)
Nov 17, 2020 101.27 101.93 100.41 101.26 1,101,288 -0.49(-0.48%)
Nov 16, 2020 101.66 102.35 100.83 101.75 868,637 +0.69(+0.68%)
Nov 13, 2020 101.60 102.00 100.17 101.06 720,200 +0.12(+0.12%)
Nov 12, 2020 102.08 102.53 100.26 100.94 996,490 -1.63(-1.59%)
Nov 11, 2020 102.41 102.92 101.80 102.57 985,100 +0.49(+0.48%)
Nov 10, 2020 100.77 102.52 100.21 102.08 1,438,786 +1.67(+1.66%)
Nov 09, 2020 101.73 103.79 100.40 100.41 2,114,005 +3.33(+3.43%)
Nov 06, 2020 97.13 99.29 96.25 97.08 1,683,900 +1.57(+1.64%)
Nov 05, 2020 96.00 96.67 94.97 95.51 1,803,556 +1.64(+1.75%)
Nov 04, 2020 92.78 95.87 92.78 93.87 1,664,857 +1.47(+1.59%)
Nov 03, 2020 91.23 92.83 90.92 92.40 1,992,903 +2.54(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.