Republic Services (NY: RSG )

129.45 +1.94 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 128.31 129.61 126.69 129.45 1,142,898 +1.94(+1.52%)
May 19, 2022 127.02 128.57 125.41 127.51 1,395,661 -0.58(-0.45%)
May 18, 2022 131.62 132.36 127.92 128.09 1,159,728 -4.24(-3.20%)
May 17, 2022 131.40 132.38 129.74 132.33 1,332,602 +1.51(+1.15%)
May 16, 2022 130.89 132.30 129.52 130.82 967,579 -0.07(-0.05%)
May 13, 2022 129.50 131.29 128.65 130.89 1,743,279 +3.17(+2.48%)
May 12, 2022 129.39 130.14 126.62 127.72 1,866,645 -1.42(-1.10%)
May 11, 2022 128.76 131.24 128.51 129.14 1,146,072 +0.03(+0.02%)
May 10, 2022 131.79 132.65 127.92 129.11 1,377,493 -1.84(-1.41%)
May 09, 2022 134.02 134.74 130.10 130.95 1,595,305 -4.24(-3.14%)
May 06, 2022 130.96 136.09 130.62 135.19 2,450,244 +4.86(+3.73%)
May 05, 2022 133.04 133.53 129.40 130.33 1,332,848 -3.24(-2.43%)
May 04, 2022 131.43 133.77 130.28 133.57 1,270,588 +2.34(+1.78%)
May 03, 2022 131.15 133.41 130.78 131.23 1,202,191 +0.24(+0.18%)
May 02, 2022 134.04 135.23 129.44 130.99 1,943,214 -3.28(-2.44%)
Apr 29, 2022 137.33 137.61 134.03 134.27 1,614,741 -3.84(-2.78%)
Apr 28, 2022 136.85 138.40 135.91 138.11 999,591 +1.05(+0.77%)
Apr 27, 2022 134.99 138.05 134.79 137.06 1,799,238 +2.08(+1.54%)
Apr 26, 2022 134.16 137.66 133.56 134.98 2,081,741 +2.53(+1.91%)
Apr 25, 2022 132.28 132.69 130.39 132.45 1,261,652 +0.05(+0.04%)
Apr 22, 2022 134.75 135.07 132.26 132.40 1,501,495 -2.41(-1.79%)
Apr 21, 2022 134.94 136.28 134.37 134.81 1,032,437 +0.49(+0.36%)
Apr 20, 2022 134.57 135.38 133.93 134.32 790,809 +0.60(+0.45%)
Apr 19, 2022 133.02 134.12 132.80 133.72 906,164 +1.42(+1.07%)
Apr 18, 2022 133.11 133.71 131.70 132.30 761,457 -0.41(-0.31%)
Apr 14, 2022 133.67 134.63 132.64 132.71 890,693 -0.44(-0.33%)
Apr 13, 2022 133.80 134.57 132.23 133.15 849,119 -0.76(-0.57%)
Apr 12, 2022 135.29 136.37 133.58 133.91 863,959 -1.86(-1.37%)
Apr 11, 2022 135.98 136.72 135.33 135.77 1,170,926 -0.06(-0.04%)
Apr 08, 2022 135.80 136.56 135.08 135.83 937,208 +0.55(+0.41%)
Apr 07, 2022 133.23 135.88 132.82 135.28 1,303,043 +1.84(+1.38%)
Apr 06, 2022 132.69 134.29 132.28 133.44 1,281,092 +0.17(+0.13%)
Apr 05, 2022 132.04 134.89 131.68 133.27 1,104,226 +1.13(+0.86%)
Apr 04, 2022 133.00 133.43 131.40 132.14 948,550 -1.11(-0.83%)
Apr 01, 2022 132.63 133.40 131.71 133.25 1,054,771 +0.75(+0.57%)
Mar 31, 2022 134.52 135.27 132.49 132.50 1,268,983 -2.19(-1.63%)
Mar 30, 2022 133.60 134.70 133.21 134.69 545,693 +1.06(+0.79%)
Mar 29, 2022 133.53 133.96 132.45 133.63 1,242,794 +0.57(+0.43%)
Mar 28, 2022 131.86 133.24 131.33 133.06 849,390 +1.56(+1.19%)
Mar 25, 2022 130.62 131.60 129.96 131.50 614,710 +1.31(+1.01%)
Mar 24, 2022 129.81 130.94 129.17 130.19 768,976 +0.71(+0.55%)
Mar 23, 2022 129.07 130.57 128.61 129.48 790,085 -0.04(-0.03%)
Mar 22, 2022 132.11 132.16 129.46 129.52 982,191 -2.01(-1.53%)
Mar 21, 2022 131.40 132.16 130.80 131.53 714,876 +0.04(+0.03%)
Mar 18, 2022 131.85 132.05 130.00 131.49 1,429,714 -0.04(-0.03%)
Mar 17, 2022 130.15 131.67 129.87 131.53 900,202 +1.50(+1.15%)
Mar 16, 2022 129.66 130.62 127.93 130.03 948,562 +0.97(+0.75%)
Mar 15, 2022 129.69 129.78 127.71 129.06 970,387 +0.59(+0.46%)
Mar 14, 2022 127.33 128.49 126.16 128.47 1,648,633 +1.93(+1.53%)
Mar 11, 2022 127.34 128.28 126.46 126.54 899,082 -0.25(-0.20%)
Mar 10, 2022 124.69 126.87 124.66 126.79 920,311 +1.02(+0.81%)
Mar 09, 2022 124.72 126.37 123.76 125.77 1,429,094 +2.66(+2.16%)
Mar 08, 2022 127.68 128.74 123.02 123.11 1,972,364 -4.85(-3.79%)
Mar 07, 2022 129.62 130.09 127.16 127.96 2,297,417 -2.01(-1.55%)
Mar 04, 2022 125.11 130.16 124.94 129.97 2,232,939 +3.72(+2.95%)
Mar 03, 2022 125.38 126.99 125.31 126.25 1,236,637 +1.40(+1.12%)
Mar 02, 2022 121.45 126.00 121.45 124.85 2,176,736 +3.63(+2.99%)
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.