Republic Services (NY: RSG )

123.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 68.35 68.49 67.40 67.43 1,559,224 -0.91(-1.33%)
May 30, 2018 67.32 68.46 67.32 68.34 1,252,104 +1.27(+1.89%)
May 29, 2018 67.26 67.54 66.83 67.07 1,031,264 -0.64(-0.95%)
May 25, 2018 67.71 67.71 67.71 0 +0.04(+0.06%)
May 24, 2018 67.64 67.82 67.25 67.67 1,169,598 +0.07(+0.10%)
May 23, 2018 67.00 67.72 66.95 67.60 1,318,527 +0.50(+0.75%)
May 22, 2018 67.32 67.75 67.04 67.10 1,318,663 -0.24(-0.36%)
May 21, 2018 66.80 67.52 66.73 67.34 1,263,388 +0.73(+1.10%)
May 18, 2018 66.69 66.82 66.46 66.61 1,871,864 +0.00(+0.00%)
May 17, 2018 66.84 67.10 66.40 66.61 866,641 -0.29(-0.43%)
May 16, 2018 67.53 67.69 66.86 66.90 1,239,504 -0.58(-0.86%)
May 15, 2018 67.48 67.73 67.28 67.48 960,418 -0.30(-0.44%)
May 14, 2018 68.10 68.10 67.68 67.78 1,303,801 -0.13(-0.19%)
May 11, 2018 68.20 68.32 67.81 67.91 1,054,092 -0.13(-0.19%)
May 10, 2018 68.96 69.00 67.89 68.04 1,524,592 +0.41(+0.61%)
May 09, 2018 67.71 67.93 67.51 67.63 1,141,379 -0.10(-0.15%)
May 08, 2018 68.09 68.28 67.58 67.73 1,250,739 -0.31(-0.46%)
May 07, 2018 68.51 68.51 67.50 68.04 1,640,650 -0.52(-0.76%)
May 04, 2018 67.09 69.03 66.73 68.56 2,356,150 +1.32(+1.96%)
May 03, 2018 66.03 68.08 65.50 67.24 3,967,318 +2.87(+4.46%)
May 02, 2018 64.71 65.05 64.27 64.37 1,655,542 -0.34(-0.53%)
May 01, 2018 64.54 64.84 64.13 64.71 1,044,194 +0.03(+0.05%)
Apr 30, 2018 65.59 65.82 64.68 64.68 1,294,730 -0.82(-1.25%)
Apr 27, 2018 65.27 65.78 65.23 65.50 793,096 +0.23(+0.35%)
Apr 26, 2018 65.12 65.42 64.62 65.27 1,072,857 +0.20(+0.31%)
Apr 25, 2018 64.87 65.15 64.48 65.07 828,473 +0.15(+0.23%)
Apr 24, 2018 65.95 65.95 64.57 64.92 1,381,235 -0.79(-1.20%)
Apr 23, 2018 65.65 66.12 65.46 65.71 1,749,157 +0.16(+0.24%)
Apr 20, 2018 65.75 66.29 65.32 65.55 2,004,423 -0.34(-0.52%)
Apr 19, 2018 65.70 66.13 65.54 65.89 1,619,953 -0.07(-0.11%)
Apr 18, 2018 66.19 66.21 65.56 65.96 1,496,919 +0.01(+0.02%)
Apr 17, 2018 65.91 66.24 65.60 65.95 1,173,809 +0.33(+0.50%)
Apr 16, 2018 65.88 66.06 65.56 65.62 1,707,349 +0.10(+0.15%)
Apr 13, 2018 65.86 66.04 65.25 65.52 1,282,687 -0.13(-0.20%)
Apr 12, 2018 65.71 66.07 65.43 65.65 1,536,376 +0.11(+0.17%)
Apr 11, 2018 66.55 67.01 65.31 65.54 2,596,134 -2.01(-2.98%)
Apr 10, 2018 67.44 67.72 66.86 67.55 1,719,925 +0.68(+1.02%)
Apr 09, 2018 67.10 67.58 66.60 66.87 2,515,820 +0.02(+0.03%)
Apr 06, 2018 67.63 68.00 66.47 66.85 1,537,923 -1.27(-1.86%)
Apr 05, 2018 68.08 68.44 67.68 68.12 1,416,865 +0.36(+0.53%)
Apr 04, 2018 66.61 67.82 66.36 67.76 2,200,838 +0.63(+0.94%)
Apr 03, 2018 66.07 67.16 66.00 67.13 1,848,587 +1.29(+1.96%)
Apr 02, 2018 66.23 66.69 65.34 65.84 1,769,405 -0.39(-0.59%)
Mar 29, 2018 66.23 66.23 66.23 0 +0.38(+0.58%)
Mar 28, 2018 66.10 66.43 65.54 65.85 2,139,840 -0.09(-0.14%)
Mar 27, 2018 66.91 67.00 65.61 65.94 1,876,858 -0.68(-1.02%)
Mar 26, 2018 66.06 66.62 65.54 66.62 1,868,025 +1.18(+1.80%)
Mar 23, 2018 66.70 67.36 65.32 65.44 2,128,004 -1.16(-1.74%)
Mar 22, 2018 67.66 67.76 66.54 66.60 1,824,074 -1.40(-2.06%)
Mar 21, 2018 68.51 68.65 68.00 68.00 1,308,320 -0.58(-0.85%)
Mar 20, 2018 68.65 68.81 68.31 68.58 1,209,293 -0.03(-0.04%)
Mar 19, 2018 68.78 68.88 68.32 68.61 1,332,472 -0.15(-0.22%)
Mar 16, 2018 68.59 69.00 68.45 68.76 2,379,981 +0.19(+0.28%)
Mar 15, 2018 68.74 68.82 68.43 68.57 1,277,427 +0.12(+0.18%)
Mar 14, 2018 69.30 69.32 68.35 68.45 1,966,668 -0.55(-0.80%)
Mar 13, 2018 69.23 69.33 68.86 69.00 2,104,413 +0.15(+0.22%)
Mar 12, 2018 68.91 69.11 68.64 68.85 2,140,184 -0.05(-0.07%)
Mar 09, 2018 68.56 68.92 68.05 68.90 2,176,118 +0.70(+1.03%)
Mar 08, 2018 67.93 68.20 67.84 68.20 2,842,675 +0.33(+0.49%)
Mar 07, 2018 68.08 67.38 67.87 2,140,850 -0.21(-0.31%)
Mar 06, 2018 67.92 68.13 67.39 68.08 2,268,450 +0.15(+0.22%)
Mar 05, 2018 66.59 68.09 66.15 67.93 2,973,900 +1.39(+2.09%)
Mar 02, 2018 66.52 66.86 65.83 66.54 4,681,283 -0.16(-0.24%)
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.