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 (%)
Mar 31, 2021 99.58 99.96 99.02 99.35 1,294,063 -1.08(-1.08%)
Mar 30, 2021 100.87 101.42 100.25 100.43 662,518 -0.69(-0.68%)
Mar 29, 2021 100.78 101.99 100.58 101.12 949,636 -0.17(-0.17%)
Mar 26, 2021 99.43 101.40 99.20 101.29 1,250,900 +2.20(+2.22%)
Mar 25, 2021 98.53 99.37 97.61 99.09 1,046,788 +0.87(+0.89%)
Mar 24, 2021 96.75 98.61 96.75 98.22 1,438,423 +1.40(+1.45%)
Mar 23, 2021 95.96 97.23 95.78 96.82 1,363,227 +0.16(+0.17%)
Mar 22, 2021 95.99 96.71 95.09 96.66 2,037,697 +0.65(+0.68%)
Mar 19, 2021 96.97 97.29 95.63 96.01 2,301,700 -0.71(-0.73%)
Mar 18, 2021 94.49 97.10 94.18 96.72 1,571,748 +2.49(+2.64%)
Mar 17, 2021 96.84 96.84 94.06 94.23 963,124 -2.37(-2.45%)
Mar 16, 2021 96.58 97.16 95.79 96.60 762,288 +0.03(+0.03%)
Mar 15, 2021 96.18 96.66 95.32 96.57 973,435 +0.39(+0.41%)
Mar 12, 2021 95.63 96.62 95.28 96.18 1,040,800 +0.98(+1.03%)
Mar 11, 2021 95.31 95.63 94.88 95.20 1,291,767 -0.65(-0.68%)
Mar 10, 2021 94.67 96.32 94.34 95.85 1,293,379 +1.22(+1.29%)
Mar 09, 2021 95.62 96.32 94.61 94.63 1,503,989 -1.01(-1.06%)
Mar 08, 2021 94.99 97.24 94.57 95.64 1,565,478 +1.19(+1.26%)
Mar 05, 2021 91.90 94.70 91.84 94.45 1,759,200 +3.06(+3.35%)
Mar 04, 2021 91.35 93.35 91.03 91.39 2,340,374 +0.03(+0.03%)
Mar 03, 2021 91.40 91.87 90.68 91.36 1,395,456 -0.25(-0.27%)
Mar 02, 2021 90.62 91.93 90.35 91.61 1,489,921 +0.86(+0.95%)
Mar 01, 2021 89.77 91.57 89.63 90.75 1,519,586 +1.66(+1.86%)
Feb 26, 2021 90.55 91.50 89.08 89.09 2,081,500 -1.35(-1.49%)
Feb 25, 2021 89.62 91.41 89.44 90.44 2,298,715 +0.85(+0.95%)
Feb 24, 2021 88.66 89.96 88.62 89.59 1,334,109 +0.63(+0.71%)
Feb 23, 2021 90.75 91.99 88.65 88.96 2,596,010 -0.04(-0.04%)
Feb 22, 2021 90.24 90.44 88.67 89.00 1,960,376 -1.59(-1.76%)
Feb 19, 2021 91.76 91.91 90.51 90.59 1,608,100 -1.13(-1.23%)
Feb 18, 2021 90.06 91.82 89.90 91.72 1,829,010 +1.64(+1.82%)
Feb 17, 2021 90.00 90.31 89.23 90.08 1,286,510 -0.30(-0.33%)
Feb 16, 2021 90.33 91.09 90.10 90.38 1,703,903 -0.88(-0.96%)
Feb 12, 2021 91.26 91.61 90.88 91.26 850,800 -0.03(-0.03%)
Feb 11, 2021 90.70 91.32 90.56 91.29 1,223,457 +0.77(+0.85%)
Feb 10, 2021 91.98 92.04 90.20 90.52 1,341,375 -1.02(-1.11%)
Feb 09, 2021 92.02 92.11 91.02 91.54 1,081,362 -0.24(-0.26%)
Feb 08, 2021 91.00 91.88 90.54 91.78 1,672,473 +0.85(+0.93%)
Feb 05, 2021 92.43 92.43 90.89 90.93 2,132,600 -1.11(-1.21%)
Feb 04, 2021 91.60 92.42 91.15 92.04 874,979 +0.54(+0.59%)
Feb 03, 2021 91.82 91.83 90.76 91.50 1,404,589 -0.37(-0.40%)
Feb 02, 2021 91.49 92.17 91.16 91.87 1,210,705 +0.90(+0.99%)
Feb 01, 2021 90.93 91.71 90.34 90.97 994,652 +0.45(+0.50%)
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%)
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.