Republic Services (NY: RSG )

135.27 USD -0.33 (-0.24%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 140.34 145.98 132.38 134.60 2,668,885 +4.67(+3.59%)
Oct 28, 2021 129.68 130.36 128.74 129.93 1,577,029 +0.80(+0.62%)
Oct 27, 2021 130.46 130.67 129.09 129.13 933,626 -1.29(-0.99%)
Oct 26, 2021 130.45 130.97 130.42 1,841,050 -0.84(-0.64%)
Oct 25, 2021 133.27 133.27 130.93 131.26 676,466 -2.01(-1.51%)
Oct 22, 2021 131.47 133.38 131.24 133.27 682,942 +1.98(+1.51%)
Oct 21, 2021 130.71 131.42 129.15 131.29 1,108,596 +1.79(+1.38%)
Oct 20, 2021 128.38 129.81 128.18 129.50 581,854 +1.10(+0.86%)
Oct 19, 2021 127.69 128.44 127.02 128.40 678,520 +1.02(+0.80%)
Oct 18, 2021 127.71 128.01 126.91 127.38 735,512 -0.35(-0.27%)
Oct 15, 2021 129.50 129.62 127.67 127.73 1,003,880 -0.92(-0.72%)
Oct 14, 2021 127.49 128.72 127.02 128.65 1,000,508 +2.10(+1.66%)
Oct 13, 2021 126.58 127.01 124.84 126.55 855,625 +0.33(+0.26%)
Oct 12, 2021 126.87 127.60 125.98 126.22 955,332 +0.08(+0.06%)
Oct 11, 2021 125.52 127.14 125.02 126.14 1,041,812 +0.50(+0.40%)
Oct 08, 2021 124.88 126.04 124.21 125.64 656,946 +0.59(+0.47%)
Oct 07, 2021 124.21 125.94 123.97 125.05 944,069 +1.54(+1.25%)
Oct 06, 2021 120.65 123.57 120.52 123.51 1,310,197 +2.12(+1.75%)
Oct 05, 2021 120.28 121.83 119.40 121.39 741,444 +1.38(+1.15%)
Oct 04, 2021 120.36 121.50 119.02 120.01 868,179 -0.72(-0.60%)
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.