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 (%)
Dec 01, 2021 133.50 135.90 131.88 131.93 1,477,253 -0.33(-0.25%)
Nov 30, 2021 137.01 137.71 131.35 132.26 2,365,730 -5.97(-4.32%)
Nov 29, 2021 136.03 139.00 135.84 138.23 879,249 +3.21(+2.38%)
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%)
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.