Republic Services (NY: RSG )

135.30 USD -0.30 (-0.22%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 72.43 73.10 71.83 72.68 1,930,698 +0.69(+0.96%)
Oct 30, 2018 70.91 72.13 70.91 71.99 1,850,017 +1.08(+1.52%)
Oct 29, 2018 70.36 71.37 70.32 70.91 1,588,755 +0.97(+1.39%)
Oct 26, 2018 69.14 70.64 67.90 69.94 3,660,400 +1.58(+2.31%)
Oct 25, 2018 69.28 69.43 67.48 68.36 2,744,851 -0.87(-1.26%)
Oct 24, 2018 70.33 70.50 69.18 69.23 1,820,671 -1.72(-2.42%)
Oct 23, 2018 71.18 71.42 70.09 70.95 1,149,630 -0.76(-1.06%)
Oct 22, 2018 72.32 72.32 71.52 71.71 751,879 -0.39(-0.54%)
Oct 19, 2018 72.02 72.45 72.00 72.10 658,000 +0.15(+0.21%)
Oct 18, 2018 72.02 72.44 71.62 71.95 1,089,758 -0.01(-0.01%)
Oct 17, 2018 71.97 72.09 71.33 71.96 855,601 -0.03(-0.04%)
Oct 16, 2018 70.78 72.05 70.70 71.99 748,053 +1.41(+2.00%)
Oct 15, 2018 70.40 70.98 70.40 70.58 1,331,582 -0.05(-0.07%)
Oct 12, 2018 70.65 70.88 70.18 70.63 1,647,700 +0.53(+0.76%)
Oct 11, 2018 71.60 71.74 70.08 70.10 1,437,023 -1.38(-1.93%)
Oct 10, 2018 72.58 72.81 71.45 71.48 1,484,129 -1.37(-1.88%)
Oct 09, 2018 72.76 73.30 72.55 72.85 1,594,093 +0.00(+0.00%)
Oct 08, 2018 72.22 72.96 72.13 72.85 967,894 +0.68(+0.94%)
Oct 05, 2018 71.70 72.32 71.63 72.17 822,400 +0.54(+0.75%)
Oct 04, 2018 71.75 71.83 71.12 71.63 968,219 -0.37(-0.51%)
Oct 03, 2018 72.32 72.57 71.82 72.00 1,425,503 -0.17(-0.24%)
Oct 02, 2018 72.45 72.71 72.11 72.17 1,455,131 -0.33(-0.46%)
Oct 01, 2018 72.99 73.03 72.39 72.50 631,990 -0.16(-0.22%)
Sep 28, 2018 72.17 72.73 72.12 72.66 1,197,200 +0.01(+0.01%)
Sep 27, 2018 72.98 73.13 72.53 72.65 974,234 -0.06(-0.08%)
Sep 26, 2018 73.23 73.35 72.63 72.71 1,048,563 -0.54(-0.74%)
Sep 25, 2018 73.88 73.97 73.21 73.25 1,585,276 -0.48(-0.65%)
Sep 24, 2018 74.57 74.72 73.69 73.73 1,143,898 -0.92(-1.23%)
Sep 21, 2018 74.80 75.01 74.61 74.65 2,436,400 -0.15(-0.20%)
Sep 20, 2018 74.87 75.11 74.53 74.80 1,169,613 +0.11(+0.15%)
Sep 19, 2018 75.25 75.26 74.57 74.69 627,386 -0.76(-1.01%)
Sep 18, 2018 75.24 75.82 74.95 75.45 1,092,481 +0.33(+0.44%)
Sep 17, 2018 74.93 75.16 74.73 75.12 767,407 +0.19(+0.25%)
Sep 14, 2018 74.70 75.01 74.41 74.93 790,200 +0.18(+0.24%)
Sep 13, 2018 74.73 74.75 74.31 74.75 1,230,216 +0.25(+0.34%)
Sep 12, 2018 75.25 75.32 74.18 74.50 1,321,496 -0.73(-0.97%)
Sep 11, 2018 75.04 75.63 74.89 75.23 1,275,292 +0.03(+0.04%)
Sep 10, 2018 74.92 75.48 74.70 75.20 982,481 +0.54(+0.72%)
Sep 07, 2018 74.38 75.26 74.29 74.66 1,368,100 +0.26(+0.35%)
Sep 06, 2018 74.04 74.58 73.96 74.40 890,217 +0.42(+0.57%)
Sep 05, 2018 73.52 74.07 73.52 73.98 1,062,582 +0.31(+0.42%)
Sep 04, 2018 73.47 73.68 73.26 73.67 1,382,086 +0.31(+0.42%)
Aug 31, 2018 73.36 73.36 73.36 0 -0.08(-0.11%)
Aug 30, 2018 73.39 73.58 73.11 73.44 749,220 -0.01(-0.01%)
Aug 29, 2018 73.29 73.50 73.05 73.45 849,383 +0.32(+0.44%)
Aug 28, 2018 73.25 73.28 72.89 73.13 1,229,046 -0.02(-0.03%)
Aug 27, 2018 73.34 73.62 72.51 73.15 2,084,017 -0.07(-0.10%)
Aug 24, 2018 73.33 73.48 72.98 73.22 1,592,300 +0.02(+0.03%)
Aug 23, 2018 73.27 73.53 73.08 73.20 1,174,179 -0.06(-0.08%)
Aug 22, 2018 73.63 73.70 73.17 73.26 1,089,175 -0.51(-0.69%)
Aug 21, 2018 74.59 74.77 73.67 73.77 1,282,429 -0.75(-1.01%)
Aug 20, 2018 74.61 74.78 74.28 74.52 813,642 +0.03(+0.04%)
Aug 17, 2018 73.96 74.74 73.96 74.49 1,639,400 +0.58(+0.78%)
Aug 16, 2018 73.92 73.97 73.50 73.91 1,293,329 +0.40(+0.54%)
Aug 15, 2018 73.13 73.61 72.86 73.51 1,583,628 +0.33(+0.45%)
Aug 14, 2018 73.25 73.74 73.10 73.18 1,437,736 +0.11(+0.15%)
Aug 13, 2018 72.77 73.46 72.65 73.07 1,247,233 +0.21(+0.29%)
Aug 10, 2018 73.08 73.26 72.77 72.86 1,307,200 -0.32(-0.44%)
Aug 09, 2018 73.04 73.22 72.75 73.18 792,375 +0.33(+0.45%)
Aug 08, 2018 72.92 73.03 72.58 72.85 837,641 -0.02(-0.03%)
Aug 07, 2018 73.06 73.10 72.72 72.87 996,830 -0.15(-0.21%)
Aug 06, 2018 72.61 73.04 72.51 73.02 808,222 +0.37(+0.51%)
Aug 03, 2018 72.89 73.07 71.98 72.65 1,218,900 -0.45(-0.62%)
Aug 02, 2018 72.62 73.31 72.48 73.10 2,841,175 +0.40(+0.55%)
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.