Republic Services (NY: RSG )

131.22 +0.33 (+0.25%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 83.48 84.73 83.48 84.59 1,197,600 +0.59(+0.70%)
May 30, 2019 83.81 84.39 83.75 84.00 1,318,608 +0.33(+0.39%)
May 29, 2019 83.77 83.98 83.17 83.67 1,174,718 -0.38(-0.45%)
May 28, 2019 84.76 85.16 84.01 84.05 1,676,680 -0.51(-0.60%)
May 24, 2019 84.99 85.21 84.19 84.56 876,100 -0.25(-0.29%)
May 23, 2019 84.63 84.87 84.17 84.81 921,403 -0.16(-0.19%)
May 22, 2019 85.20 85.26 84.87 84.97 1,013,342 -0.19(-0.22%)
May 21, 2019 85.18 85.40 84.90 85.16 868,536 +0.34(+0.40%)
May 20, 2019 84.76 85.28 84.50 84.82 803,163 -0.01(-0.01%)
May 17, 2019 84.46 85.31 84.41 84.83 1,257,900 -0.26(-0.31%)
May 16, 2019 84.25 85.36 84.03 85.09 968,010 +1.06(+1.26%)
May 15, 2019 83.51 84.30 83.21 84.03 1,081,967 +0.27(+0.32%)
May 14, 2019 83.81 84.21 83.59 83.76 1,567,792 +0.06(+0.07%)
May 13, 2019 83.32 83.78 83.01 83.70 1,105,758 -0.38(-0.45%)
May 10, 2019 82.45 84.19 82.43 84.08 965,500 +1.41(+1.71%)
May 09, 2019 82.36 82.82 81.93 82.67 1,004,616 +0.13(+0.16%)
May 08, 2019 82.51 82.92 82.28 82.54 881,362 -0.12(-0.15%)
May 07, 2019 82.95 83.10 82.17 82.66 1,232,251 -0.59(-0.71%)
May 06, 2019 82.64 83.35 82.44 83.25 811,657 -0.01(-0.01%)
May 03, 2019 82.45 83.26 82.20 83.26 1,163,900 +1.07(+1.30%)
May 02, 2019 82.01 82.26 81.49 82.19 886,561 +0.17(+0.21%)
May 01, 2019 82.73 82.78 82.01 82.02 897,534 -0.80(-0.97%)
Apr 30, 2019 82.35 82.87 82.07 82.82 1,494,587 +0.71(+0.86%)
Apr 29, 2019 81.61 82.40 81.27 82.11 1,769,339 +1.56(+1.94%)
Apr 26, 2019 79.72 81.51 79.15 80.55 1,435,400 +1.08(+1.36%)
Apr 25, 2019 79.45 79.88 79.10 79.47 1,350,668 +0.15(+0.19%)
Apr 24, 2019 79.42 79.92 79.29 79.32 1,749,413 -0.24(-0.30%)
Apr 23, 2019 78.93 79.59 78.73 79.56 1,009,127 +0.63(+0.80%)
Apr 22, 2019 78.89 79.12 78.70 78.93 965,436 -0.11(-0.14%)
Apr 18, 2019 78.74 79.25 78.38 79.04 1,135,200 +0.44(+0.56%)
Apr 17, 2019 78.91 78.99 78.48 78.60 1,029,274 -0.16(-0.20%)
Apr 16, 2019 79.20 79.28 78.45 78.76 945,621 -0.32(-0.40%)
Apr 15, 2019 79.16 79.39 78.47 79.08 1,426,902 +0.86(+1.10%)
Apr 12, 2019 77.64 78.26 77.52 78.22 1,380,900 +0.79(+1.02%)
Apr 11, 2019 78.00 78.11 76.13 77.43 2,376,583 -2.22(-2.79%)
Apr 10, 2019 79.49 79.74 79.24 79.65 1,194,543 +0.36(+0.45%)
Apr 09, 2019 79.55 79.78 79.22 79.29 854,887 -0.44(-0.55%)
Apr 08, 2019 79.70 79.78 79.27 79.73 1,057,847 -0.03(-0.04%)
Apr 05, 2019 79.53 79.85 79.42 79.76 1,122,600 +0.21(+0.26%)
Apr 04, 2019 80.17 80.22 79.43 79.55 851,518 -0.38(-0.48%)
Apr 03, 2019 79.96 80.56 79.50 79.93 2,207,510 +0.19(+0.24%)
Apr 02, 2019 80.15 80.19 79.46 79.74 949,985 -0.25(-0.31%)
Apr 01, 2019 80.84 80.95 79.54 79.99 1,359,439 -0.39(-0.49%)
Mar 29, 2019 80.56 80.61 80.03 80.38 1,327,400 -0.23(-0.29%)
Mar 28, 2019 80.41 80.71 80.12 80.61 1,418,184 +0.35(+0.44%)
Mar 27, 2019 80.59 81.20 80.24 80.26 1,217,280 -0.35(-0.43%)
Mar 26, 2019 79.90 80.62 79.75 80.61 1,063,746 +1.18(+1.49%)
Mar 25, 2019 78.87 79.83 78.74 79.43 1,000,568 +0.53(+0.67%)
Mar 22, 2019 79.17 79.47 78.88 78.90 1,311,500 -0.46(-0.58%)
Mar 21, 2019 78.26 79.42 78.20 79.36 957,173 +0.95(+1.21%)
Mar 20, 2019 78.76 78.85 78.21 78.41 1,127,274 -0.41(-0.52%)
Mar 19, 2019 79.15 79.35 78.55 78.82 1,157,204 -0.16(-0.20%)
Mar 18, 2019 78.63 78.98 78.47 78.98 1,630,893 +0.35(+0.45%)
Mar 15, 2019 79.03 79.23 78.56 78.63 2,331,500 -0.30(-0.38%)
Mar 14, 2019 78.85 79.09 78.55 78.93 1,082,149 +0.23(+0.29%)
Mar 13, 2019 78.63 78.82 78.34 78.70 927,378 +0.26(+0.33%)
Mar 12, 2019 78.55 78.64 78.21 78.44 1,136,394 -0.04(-0.05%)
Mar 11, 2019 77.93 78.50 77.93 78.48 826,854 +0.58(+0.74%)
Mar 08, 2019 78.24 78.58 77.44 77.90 1,142,700 -0.58(-0.74%)
Mar 07, 2019 78.44 78.64 78.07 78.48 1,348,624 +0.03(+0.04%)
Mar 06, 2019 78.13 78.60 78.06 78.45 1,149,572 +0.38(+0.49%)
Mar 05, 2019 78.09 78.42 78.00 78.07 926,262 +0.02(+0.03%)
Mar 04, 2019 78.89 78.98 77.61 78.05 1,155,797 -0.47(-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.