Republic Services (NY: RSG )

136.87 +2.73 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63.00 63.63 62.92 63.61 2,070,188 +0.73(+1.16%)
May 30, 2017 63.01 63.05 62.71 62.88 1,592,186 -0.19(-0.30%)
May 26, 2017 62.81 63.23 62.71 63.07 948,896 +0.23(+0.37%)
May 25, 2017 62.54 62.88 62.45 62.84 1,190,764 +0.43(+0.69%)
May 24, 2017 62.50 62.59 62.32 62.41 917,920 +0.05(+0.08%)
May 23, 2017 62.00 62.40 61.79 62.36 1,660,386 +0.47(+0.76%)
May 22, 2017 61.49 61.98 61.47 61.89 1,053,325 +0.51(+0.83%)
May 19, 2017 61.67 61.70 61.20 61.38 1,499,129 -0.29(-0.47%)
May 18, 2017 61.35 62.00 61.01 61.67 1,485,228 +0.42(+0.69%)
May 17, 2017 62.18 62.01 61.22 61.25 2,063,965 -0.93(-1.50%)
May 16, 2017 62.89 63.09 62.08 62.18 1,091,225 -0.71(-1.13%)
May 15, 2017 62.66 62.96 62.50 62.89 1,610,907 +0.21(+0.34%)
May 12, 2017 63.29 63.48 62.59 62.68 1,206,384 -0.66(-1.04%)
May 11, 2017 63.57 63.65 63.12 63.34 794,630 -0.27(-0.42%)
May 10, 2017 62.95 63.73 62.87 63.61 1,577,884 +0.60(+0.95%)
May 09, 2017 63.12 63.41 62.84 63.01 976,488 -0.16(-0.25%)
May 08, 2017 63.31 63.50 63.10 63.17 1,186,865 -0.06(-0.09%)
May 05, 2017 63.27 63.45 63.14 63.23 1,556,640 +0.13(+0.21%)
May 04, 2017 63.24 63.38 63.00 63.10 2,023,744 +0.10(+0.16%)
May 03, 2017 63.09 63.29 62.93 63.00 1,237,896 -0.33(-0.52%)
May 02, 2017 63.48 63.58 63.18 63.33 1,018,583 +0.03(+0.05%)
May 01, 2017 63.21 63.35 62.85 63.30 1,262,992 +0.31(+0.49%)
Apr 28, 2017 62.84 63.55 62.58 62.99 1,553,802 -0.35(-0.55%)
Apr 27, 2017 63.48 63.88 63.18 63.34 1,533,848 +0.11(+0.17%)
Apr 26, 2017 63.85 64.01 63.14 63.23 1,684,956 -0.66(-1.03%)
Apr 25, 2017 64.04 64.11 64.04 63.89 1,450,100 -0.13(-0.20%)
Apr 24, 2017 63.95 64.05 63.68 64.02 1,325,737 +0.64(+1.01%)
Apr 21, 2017 63.05 63.55 63.04 63.38 1,291,735 +0.37(+0.59%)
Apr 20, 2017 63.20 63.22 62.99 63.01 1,280,593 -0.04(-0.06%)
Apr 19, 2017 62.97 63.09 62.84 63.05 856,068 +0.19(+0.30%)
Apr 18, 2017 62.56 62.92 62.53 62.86 743,817 +0.09(+0.14%)
Apr 17, 2017 62.37 62.79 62.34 62.77 997,708 +0.58(+0.93%)
Apr 13, 2017 62.42 62.60 62.17 62.19 1,291,469 -0.32(-0.51%)
Apr 12, 2017 62.62 62.69 62.12 62.51 900,732 -0.38(-0.60%)
Apr 11, 2017 62.66 62.89 62.47 62.89 830,174 +0.23(+0.37%)
Apr 10, 2017 62.73 62.90 62.57 62.66 1,069,214 -0.16(-0.25%)
Apr 07, 2017 62.75 63.06 62.66 62.82 1,500,877 +0.19(+0.30%)
Apr 06, 2017 62.63 62.75 62.21 62.63 1,027,122 -0.06(-0.10%)
Apr 05, 2017 62.67 63.10 62.61 62.69 1,275,217 +0.08(+0.13%)
Apr 04, 2017 62.55 62.87 62.51 62.61 816,341 +0.13(+0.21%)
Apr 03, 2017 62.89 63.00 62.44 62.48 1,175,311 -0.33(-0.53%)
Mar 31, 2017 62.68 63.02 62.65 62.81 904,093 -0.01(-0.02%)
Mar 30, 2017 62.03 62.85 62.03 62.82 965,964 +0.50(+0.80%)
Mar 29, 2017 62.20 62.47 62.08 62.32 1,348,314 -0.10(-0.16%)
Mar 28, 2017 61.93 62.51 61.93 62.42 1,146,659 +0.32(+0.52%)
Mar 27, 2017 62.22 62.31 61.91 62.10 1,192,751 -0.39(-0.62%)
Mar 24, 2017 62.73 62.84 62.36 62.49 1,443,173 -0.14(-0.22%)
Mar 23, 2017 62.70 63.09 62.59 62.63 1,544,775 -0.12(-0.19%)
Mar 22, 2017 62.77 62.97 62.64 62.75 1,385,023 +0.17(+0.27%)
Mar 21, 2017 63.49 63.51 62.41 62.58 1,725,818 -0.64(-1.01%)
Mar 20, 2017 63.31 63.46 63.22 63.22 777,182 -0.15(-0.24%)
Mar 17, 2017 63.19 63.60 63.10 63.37 1,771,745 +0.31(+0.49%)
Mar 16, 2017 63.56 63.84 62.89 63.06 1,418,492 -0.63(-0.99%)
Mar 15, 2017 62.86 63.77 62.71 63.69 1,429,979 +0.82(+1.30%)
Mar 14, 2017 62.91 63.00 62.66 62.87 953,317 -0.12(-0.19%)
Mar 13, 2017 62.65 62.99 62.49 62.99 1,016,560 +0.22(+0.35%)
Mar 10, 2017 62.57 62.81 62.33 62.77 1,080,436 +0.47(+0.75%)
Mar 09, 2017 62.13 62.36 62.01 62.30 1,526,022 +0.19(+0.31%)
Mar 08, 2017 61.94 62.36 61.94 62.11 956,312 +0.03(+0.05%)
Mar 07, 2017 61.77 62.24 61.66 62.08 1,011,372 +0.15(+0.24%)
Mar 06, 2017 61.74 62.12 61.70 61.93 1,429,456 -0.08(-0.13%)
Mar 03, 2017 62.25 62.25 61.85 62.01 1,322,646 -0.22(-0.35%)
Mar 02, 2017 62.04 62.39 61.86 62.23 1,184,806 +0.03(+0.05%)
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.