Republic Services (NY: RSG )

135.02 USD -3.37 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 136.89 137.91 134.70 135.02 675,688 -3.37(-2.44%)
Nov 24, 2021 137.33 138.55 137.02 138.39 688,958 +0.51(+0.37%)
Nov 23, 2021 136.66 138.00 136.42 137.88 723,981 +0.91(+0.66%)
Nov 22, 2021 136.95 137.60 136.06 136.97 911,590 +0.52(+0.38%)
Nov 19, 2021 137.90 138.09 135.61 136.45 1,075,079 -0.99(-0.72%)
Nov 18, 2021 137.40 137.48 137.15 137.44 668,292 -0.01(-0.01%)
Nov 17, 2021 136.57 137.70 136.32 137.45 630,849 +1.03(+0.76%)
Nov 16, 2021 135.53 136.66 135.20 136.42 787,249 +1.16(+0.86%)
Nov 15, 2021 134.94 135.43 134.82 135.26 507,155 -0.02(-0.01%)
Nov 12, 2021 134.12 135.90 133.55 135.28 948,028 +1.67(+1.25%)
Nov 11, 2021 134.35 134.65 133.43 133.61 545,869 -0.83(-0.62%)
Nov 10, 2021 132.89 134.54 134.44 628,114 +1.30(+0.98%)
Nov 09, 2021 133.08 133.41 132.57 133.14 543,927 +0.06(+0.05%)
Nov 08, 2021 133.24 133.84 132.05 133.08 765,329 +0.32(+0.24%)
Nov 05, 2021 134.00 134.14 132.65 132.76 1,023,694 -0.78(-0.58%)
Nov 04, 2021 132.27 133.70 132.02 133.54 667,038 +1.13(+0.85%)
Nov 03, 2021 133.95 135.08 132.04 132.41 1,102,312 -1.79(-1.33%)
Nov 02, 2021 133.00 135.42 132.63 134.20 1,279,182 +1.55(+1.17%)
Nov 01, 2021 135.18 134.17 132.42 132.65 1,730,523 -1.95(-1.45%)
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%)
Oct 01, 2021 120.70 121.38 118.36 120.73 947,906 +0.67(+0.56%)
Sep 30, 2021 122.44 122.71 120.11 120.06 1,681,971 -2.43(-1.98%)
Sep 29, 2021 121.11 122.80 121.11 122.49 1,115,974 +1.62(+1.34%)
Sep 28, 2021 122.07 122.48 120.35 120.87 1,013,640 -1.94(-1.58%)
Sep 27, 2021 124.73 124.73 122.34 122.81 1,328,305 -2.00(-1.60%)
Sep 24, 2021 124.51 125.40 124.31 124.81 869,777 +0.23(+0.18%)
Sep 23, 2021 125.02 125.74 124.35 124.58 846,966 +0.09(+0.07%)
Sep 22, 2021 124.39 125.02 123.71 124.49 717,005 +0.97(+0.79%)
Sep 21, 2021 124.25 125.14 123.52 123.52 915,358 -0.03(-0.02%)
Sep 20, 2021 122.45 124.07 122.38 123.55 1,807,649 +0.11(+0.09%)
Sep 17, 2021 123.18 123.86 122.71 123.44 2,720,205 -0.61(-0.49%)
Sep 16, 2021 125.34 125.65 123.99 124.05 1,013,719 -1.23(-0.98%)
Sep 15, 2021 124.88 126.25 124.66 125.28 871,016 +0.33(+0.26%)
Sep 14, 2021 125.11 125.96 124.70 124.95 966,150 +0.12(+0.10%)
Sep 13, 2021 124.93 126.15 124.13 124.83 1,208,300 +0.59(+0.47%)
Sep 10, 2021 124.23 124.91 123.74 124.24 922,313 +0.25(+0.20%)
Sep 09, 2021 124.56 124.87 123.81 123.99 939,760 -0.63(-0.51%)
Sep 08, 2021 123.23 125.09 123.00 124.62 1,098,462 +1.28(+1.04%)
Sep 07, 2021 125.24 125.24 123.24 123.34 1,293,410 -2.13(-1.70%)
Sep 03, 2021 126.00 126.06 125.27 125.47 906,053 -0.63(-0.50%)
Sep 02, 2021 125.29 126.12 124.74 126.10 790,013 +1.28(+1.03%)
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.