Republic Services (NY: RSG )

127.99 USD -0.36 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.