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 (%)
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%)
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.