Republic Services (NY: RSG )

135.40 USD -0.62 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 87.35 88.71 86.00 87.51 1,591,531 -1.27(-1.43%)
Oct 30, 2019 87.62 89.00 87.09 88.78 1,052,137 +0.89(+1.01%)
Oct 29, 2019 85.92 87.98 85.86 87.89 1,497,788 +1.85(+2.15%)
Oct 28, 2019 86.00 86.13 85.36 86.04 986,611 +0.01(+0.01%)
Oct 25, 2019 86.96 87.19 85.91 86.03 801,200 -0.86(-0.99%)
Oct 24, 2019 86.64 87.17 85.88 86.89 710,853 +0.13(+0.15%)
Oct 23, 2019 87.35 87.79 86.35 86.76 894,311 -0.49(-0.56%)
Oct 22, 2019 87.73 88.36 87.19 87.25 754,671 -0.45(-0.51%)
Oct 21, 2019 88.46 88.69 87.49 87.70 1,010,605 -0.54(-0.61%)
Oct 18, 2019 86.88 88.66 86.22 88.24 1,468,500 +2.13(+2.47%)
Oct 17, 2019 85.90 86.53 85.88 86.11 792,797 +0.42(+0.49%)
Oct 16, 2019 86.00 86.00 84.99 85.69 1,078,187 -0.40(-0.46%)
Oct 15, 2019 86.08 86.67 85.89 86.09 938,547 -0.02(-0.02%)
Oct 14, 2019 86.43 86.71 85.94 86.11 426,395 -0.27(-0.31%)
Oct 11, 2019 87.55 87.88 86.35 86.38 770,400 -0.49(-0.56%)
Oct 10, 2019 86.00 87.10 85.82 86.87 930,465 +0.69(+0.80%)
Oct 09, 2019 85.94 86.36 85.47 86.18 623,839 +0.58(+0.68%)
Oct 08, 2019 86.29 86.37 85.33 85.60 958,601 -0.98(-1.13%)
Oct 07, 2019 86.60 86.82 86.28 86.58 823,023 -0.16(-0.18%)
Oct 04, 2019 85.37 86.84 85.36 86.74 768,100 +1.69(+1.99%)
Oct 03, 2019 84.92 85.56 84.28 85.05 880,770 -0.03(-0.04%)
Oct 02, 2019 85.63 85.98 84.48 85.08 1,179,154 -1.07(-1.24%)
Oct 01, 2019 86.87 87.59 86.00 86.15 1,127,171 -0.40(-0.46%)
Sep 30, 2019 85.82 87.04 85.73 86.55 1,073,383 +0.33(+0.38%)
Sep 27, 2019 87.05 87.32 85.43 86.22 1,284,000 -0.62(-0.71%)
Sep 26, 2019 86.30 87.23 85.83 86.84 735,392 +0.74(+0.86%)
Sep 25, 2019 86.98 87.39 86.01 86.10 1,151,746 -0.84(-0.97%)
Sep 24, 2019 87.33 88.07 86.52 86.94 1,205,088 -0.14(-0.16%)
Sep 23, 2019 87.04 87.49 86.88 87.08 747,590 -0.40(-0.46%)
Sep 20, 2019 86.51 87.58 86.36 87.48 2,057,400 +1.44(+1.67%)
Sep 19, 2019 86.36 86.65 86.01 86.04 1,001,461 -0.10(-0.12%)
Sep 18, 2019 85.73 86.19 85.08 86.14 777,574 +0.55(+0.64%)
Sep 17, 2019 84.91 85.70 84.80 85.59 1,080,689 +0.70(+0.82%)
Sep 16, 2019 84.89 85.26 84.60 84.89 790,671 -0.25(-0.29%)
Sep 13, 2019 86.06 86.57 84.88 85.14 1,169,500 -0.78(-0.91%)
Sep 12, 2019 85.59 86.40 85.43 85.92 1,260,612 +0.83(+0.98%)
Sep 11, 2019 85.83 86.47 84.79 85.09 1,716,587 -0.76(-0.89%)
Sep 10, 2019 87.37 87.61 85.31 85.85 2,178,280 -1.77(-2.02%)
Sep 09, 2019 89.03 89.11 87.53 87.62 1,048,496 -1.26(-1.42%)
Sep 06, 2019 89.05 89.32 88.42 88.88 843,300 +0.07(+0.08%)
Sep 05, 2019 90.00 90.42 88.74 88.81 900,476 -1.02(-1.14%)
Sep 04, 2019 90.00 90.00 89.54 89.83 803,216 +0.16(+0.18%)
Sep 03, 2019 89.05 89.73 88.89 89.67 813,073 +0.42(+0.47%)
Aug 30, 2019 89.99 90.15 88.95 89.25 1,183,500 -0.15(-0.17%)
Aug 29, 2019 89.49 89.59 88.85 89.40 1,064,963 +0.48(+0.54%)
Aug 28, 2019 88.56 88.96 88.25 88.92 870,204 +0.32(+0.36%)
Aug 27, 2019 88.90 89.12 88.50 88.60 882,177 +0.35(+0.40%)
Aug 26, 2019 87.73 88.30 87.39 88.25 805,919 +0.83(+0.95%)
Aug 23, 2019 88.94 89.30 87.04 87.42 1,074,300 -1.60(-1.80%)
Aug 22, 2019 89.39 89.62 88.70 89.02 571,136 -0.28(-0.31%)
Aug 21, 2019 89.45 89.66 89.10 89.30 558,825 +0.30(+0.34%)
Aug 20, 2019 90.15 90.50 89.00 89.00 844,755 -1.35(-1.49%)
Aug 19, 2019 90.37 90.61 89.96 90.35 919,497 +0.43(+0.48%)
Aug 16, 2019 89.76 90.31 89.51 89.92 1,187,100 +0.37(+0.41%)
Aug 15, 2019 88.85 89.79 88.69 89.55 929,058 +0.87(+0.98%)
Aug 14, 2019 89.82 90.20 88.66 88.68 1,413,553 -1.59(-1.76%)
Aug 13, 2019 89.32 90.60 89.32 90.27 1,053,702 +0.70(+0.78%)
Aug 12, 2019 89.96 90.27 89.25 89.57 756,441 -0.38(-0.42%)
Aug 09, 2019 89.92 90.31 89.37 89.95 996,700 +0.16(+0.18%)
Aug 08, 2019 88.89 89.84 88.34 89.79 1,207,652 +1.57(+1.78%)
Aug 07, 2019 87.52 88.63 86.88 88.22 2,042,806 +0.19(+0.22%)
Aug 06, 2019 86.92 88.13 86.69 88.03 1,887,149 +1.16(+1.34%)
Aug 05, 2019 88.06 88.44 86.34 86.87 1,321,821 -1.54(-1.74%)
Aug 02, 2019 88.22 88.85 87.77 88.41 1,451,200 +0.17(+0.19%)
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.