Republic Services (NY: RSG )

135.40 USD -0.62 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 124.13 124.91 123.56 124.13 1,319,701 -0.14(-0.11%)
Aug 30, 2021 123.80 124.57 123.39 124.27 716,302 +0.71(+0.57%)
Aug 27, 2021 123.52 124.03 123.26 123.56 1,126,896 +0.50(+0.41%)
Aug 26, 2021 122.75 123.18 122.35 123.06 790,408 +0.40(+0.33%)
Aug 25, 2021 122.58 122.81 122.27 122.66 1,011,286 +0.22(+0.18%)
Aug 24, 2021 122.23 122.52 121.58 122.44 857,318 +0.86(+0.71%)
Aug 23, 2021 122.45 122.60 121.44 121.58 721,766 -0.52(-0.43%)
Aug 20, 2021 121.00 122.32 120.56 122.10 1,184,984 +0.98(+0.81%)
Aug 19, 2021 118.82 121.48 118.56 121.12 856,032 +1.73(+1.45%)
Aug 18, 2021 120.93 121.25 119.28 119.39 998,488 -2.02(-1.66%)
Aug 17, 2021 121.60 121.92 120.71 121.41 641,281 -0.31(-0.25%)
Aug 16, 2021 120.41 121.75 119.94 121.72 716,100 +1.15(+0.95%)
Aug 13, 2021 120.49 120.78 120.06 120.57 518,139 +0.48(+0.40%)
Aug 12, 2021 119.63 120.43 119.63 120.09 1,246,729 +0.42(+0.35%)
Aug 11, 2021 117.67 119.74 117.60 119.67 973,787 +2.23(+1.90%)
Aug 10, 2021 117.76 118.46 117.24 117.44 746,146 -0.38(-0.32%)
Aug 09, 2021 118.50 118.65 117.66 117.82 771,586 -0.49(-0.41%)
Aug 06, 2021 118.13 119.47 117.88 118.31 832,681 +0.08(+0.07%)
Aug 05, 2021 119.51 119.88 117.73 118.23 1,090,953 -0.93(-0.78%)
Aug 04, 2021 119.55 120.53 118.76 119.16 990,368 -0.58(-0.48%)
Aug 03, 2021 118.19 120.13 117.78 119.74 1,571,067 +1.74(+1.47%)
Aug 02, 2021 118.76 118.91 117.05 118.00 1,054,477 -0.36(-0.30%)
Jul 30, 2021 115.36 118.56 115.36 118.36 2,013,066 +2.88(+2.49%)
Jul 29, 2021 115.91 116.42 115.48 115.48 928,693 +0.13(+0.11%)
Jul 28, 2021 115.79 116.07 115.05 115.35 782,110 -0.76(-0.65%)
Jul 27, 2021 115.80 117.33 115.56 116.11 886,399 +0.29(+0.25%)
Jul 26, 2021 116.05 116.35 115.47 115.82 1,122,072 -0.36(-0.31%)
Jul 23, 2021 115.11 116.30 115.03 116.18 482,615 +1.16(+1.01%)
Jul 22, 2021 114.98 115.34 114.27 115.02 631,784 +0.14(+0.12%)
Jul 21, 2021 115.57 115.59 114.80 114.88 849,128 -0.22(-0.19%)
Jul 20, 2021 114.00 116.19 113.98 115.10 1,060,877 +1.37(+1.20%)
Jul 19, 2021 114.49 114.60 112.62 113.73 1,097,779 -1.51(-1.31%)
Jul 16, 2021 114.94 116.21 114.63 115.24 957,382 +0.71(+0.62%)
Jul 15, 2021 113.38 114.81 113.27 114.53 1,094,496 +0.68(+0.60%)
Jul 14, 2021 112.65 113.89 112.58 113.85 944,008 +1.24(+1.10%)
Jul 13, 2021 114.71 114.90 112.49 112.61 1,200,193 -0.04(-0.04%)
Jul 12, 2021 112.71 112.81 112.29 112.65 744,851 -0.02(-0.02%)
Jul 09, 2021 112.84 113.11 112.14 112.67 764,954 +0.27(+0.24%)
Jul 08, 2021 112.93 113.57 112.08 112.40 1,092,034 -1.60(-1.40%)
Jul 07, 2021 112.19 114.10 111.95 114.00 1,573,717 +1.78(+1.59%)
Jul 06, 2021 111.55 112.30 110.93 112.22 1,598,401 +0.81(+0.73%)
Jul 02, 2021 110.66 112.01 110.39 111.41 1,348,260 +0.80(+0.72%)
Jul 01, 2021 110.73 110.95 110.07 110.61 1,100,066 +0.60(+0.55%)
Jun 30, 2021 109.40 110.22 109.06 110.01 2,020,787 +0.33(+0.30%)
Jun 29, 2021 108.91 110.01 108.64 109.68 1,611,312 +0.90(+0.83%)
Jun 28, 2021 108.64 108.96 108.10 108.78 1,531,995 -0.02(-0.02%)
Jun 25, 2021 108.38 108.91 108.11 108.80 1,121,174 +0.47(+0.43%)
Jun 24, 2021 108.22 108.83 107.71 108.33 866,847 +0.48(+0.45%)
Jun 23, 2021 108.78 108.86 107.80 107.85 806,005 -0.92(-0.85%)
Jun 22, 2021 108.35 109.13 108.09 108.77 712,771 +0.34(+0.31%)
Jun 21, 2021 107.28 108.54 107.03 108.43 1,161,668 +1.91(+1.79%)
Jun 18, 2021 107.63 107.88 106.46 106.52 2,134,372 -2.10(-1.93%)
Jun 17, 2021 109.42 109.43 107.92 108.62 1,073,078 -0.58(-0.53%)
Jun 16, 2021 110.87 110.87 109.03 109.20 1,295,407 -1.42(-1.28%)
Jun 15, 2021 109.66 110.65 109.03 110.62 1,006,886 +0.98(+0.89%)
Jun 14, 2021 109.68 109.77 109.12 109.64 768,399 +0.07(+0.06%)
Jun 11, 2021 109.25 109.63 108.96 109.57 764,436 +0.47(+0.43%)
Jun 10, 2021 109.63 109.87 109.06 109.10 639,427 -0.13(-0.12%)
Jun 09, 2021 108.94 109.51 108.76 109.23 867,575 +0.22(+0.20%)
Jun 08, 2021 108.84 109.40 108.37 109.01 1,126,422 +0.45(+0.41%)
Jun 07, 2021 109.50 109.59 108.06 108.56 1,095,270 -0.67(-0.61%)
Jun 04, 2021 109.17 109.41 108.41 109.23 866,244 +0.34(+0.31%)
Jun 03, 2021 108.95 109.12 108.28 108.89 666,369 -0.07(-0.06%)
Jun 02, 2021 108.63 108.99 108.05 108.96 1,132,287 +0.59(+0.54%)
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.