Republic Services (NY: RSG )

135.60 USD +0.33 (+0.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 140.34 145.98 132.38 134.60 2,668,885 +4.67(+3.59%)
Oct 28, 2021 129.68 130.36 128.74 129.93 1,577,029 +0.80(+0.62%)
Oct 27, 2021 130.46 130.67 129.09 129.13 933,626 -1.29(-0.99%)
Oct 26, 2021 130.45 130.97 130.42 1,841,050 -0.84(-0.64%)
Oct 25, 2021 133.27 133.27 130.93 131.26 676,466 -2.01(-1.51%)
Oct 22, 2021 131.47 133.38 131.24 133.27 682,942 +1.98(+1.51%)
Oct 21, 2021 130.71 131.42 129.15 131.29 1,108,596 +1.79(+1.38%)
Oct 20, 2021 128.38 129.81 128.18 129.50 581,854 +1.10(+0.86%)
Oct 19, 2021 127.69 128.44 127.02 128.40 678,520 +1.02(+0.80%)
Oct 18, 2021 127.71 128.01 126.91 127.38 735,512 -0.35(-0.27%)
Oct 15, 2021 129.50 129.62 127.67 127.73 1,003,880 -0.92(-0.72%)
Oct 14, 2021 127.49 128.72 127.02 128.65 1,000,508 +2.10(+1.66%)
Oct 13, 2021 126.58 127.01 124.84 126.55 855,625 +0.33(+0.26%)
Oct 12, 2021 126.87 127.60 125.98 126.22 955,332 +0.08(+0.06%)
Oct 11, 2021 125.52 127.14 125.02 126.14 1,041,812 +0.50(+0.40%)
Oct 08, 2021 124.88 126.04 124.21 125.64 656,946 +0.59(+0.47%)
Oct 07, 2021 124.21 125.94 123.97 125.05 944,069 +1.54(+1.25%)
Oct 06, 2021 120.65 123.57 120.52 123.51 1,310,197 +2.12(+1.75%)
Oct 05, 2021 120.28 121.83 119.40 121.39 741,444 +1.38(+1.15%)
Oct 04, 2021 120.36 121.50 119.02 120.01 868,179 -0.72(-0.60%)
Oct 01, 2021 120.70 121.38 118.36 120.73 947,906 +0.67(+0.56%)
Sep 30, 2021 122.44 122.71 120.11 120.06 1,681,971 -2.43(-1.98%)
Sep 29, 2021 121.11 122.80 121.11 122.49 1,115,974 +1.62(+1.34%)
Sep 28, 2021 122.07 122.48 120.35 120.87 1,013,640 -1.94(-1.58%)
Sep 27, 2021 124.73 124.73 122.34 122.81 1,328,305 -2.00(-1.60%)
Sep 24, 2021 124.51 125.40 124.31 124.81 869,777 +0.23(+0.18%)
Sep 23, 2021 125.02 125.74 124.35 124.58 846,966 +0.09(+0.07%)
Sep 22, 2021 124.39 125.02 123.71 124.49 717,005 +0.97(+0.79%)
Sep 21, 2021 124.25 125.14 123.52 123.52 915,358 -0.03(-0.02%)
Sep 20, 2021 122.45 124.07 122.38 123.55 1,807,649 +0.11(+0.09%)
Sep 17, 2021 123.18 123.86 122.71 123.44 2,720,205 -0.61(-0.49%)
Sep 16, 2021 125.34 125.65 123.99 124.05 1,013,719 -1.23(-0.98%)
Sep 15, 2021 124.88 126.25 124.66 125.28 871,016 +0.33(+0.26%)
Sep 14, 2021 125.11 125.96 124.70 124.95 966,150 +0.12(+0.10%)
Sep 13, 2021 124.93 126.15 124.13 124.83 1,208,300 +0.59(+0.47%)
Sep 10, 2021 124.23 124.91 123.74 124.24 922,313 +0.25(+0.20%)
Sep 09, 2021 124.56 124.87 123.81 123.99 939,760 -0.63(-0.51%)
Sep 08, 2021 123.23 125.09 123.00 124.62 1,098,462 +1.28(+1.04%)
Sep 07, 2021 125.24 125.24 123.24 123.34 1,293,410 -2.13(-1.70%)
Sep 03, 2021 126.00 126.06 125.27 125.47 906,053 -0.63(-0.50%)
Sep 02, 2021 125.29 126.12 124.74 126.10 790,013 +1.28(+1.03%)
Sep 01, 2021 123.52 124.95 123.03 124.82 725,694 +0.69(+0.56%)
Aug 31, 2021 124.13 124.91 123.56 124.13 1,319,701 -0.14(-0.11%)
Aug 30, 2021 123.80 124.57 123.39 124.27 716,302 +0.71(+0.57%)
Aug 27, 2021 123.52 124.03 123.26 123.56 1,126,896 +0.50(+0.41%)
Aug 26, 2021 122.75 123.18 122.35 123.06 790,408 +0.40(+0.33%)
Aug 25, 2021 122.58 122.81 122.27 122.66 1,011,286 +0.22(+0.18%)
Aug 24, 2021 122.23 122.52 121.58 122.44 857,318 +0.86(+0.71%)
Aug 23, 2021 122.45 122.60 121.44 121.58 721,766 -0.52(-0.43%)
Aug 20, 2021 121.00 122.32 120.56 122.10 1,184,984 +0.98(+0.81%)
Aug 19, 2021 118.82 121.48 118.56 121.12 856,032 +1.73(+1.45%)
Aug 18, 2021 120.93 121.25 119.28 119.39 998,488 -2.02(-1.66%)
Aug 17, 2021 121.60 121.92 120.71 121.41 641,281 -0.31(-0.25%)
Aug 16, 2021 120.41 121.75 119.94 121.72 716,100 +1.15(+0.95%)
Aug 13, 2021 120.49 120.78 120.06 120.57 518,139 +0.48(+0.40%)
Aug 12, 2021 119.63 120.43 119.63 120.09 1,246,729 +0.42(+0.35%)
Aug 11, 2021 117.67 119.74 117.60 119.67 973,787 +2.23(+1.90%)
Aug 10, 2021 117.76 118.46 117.24 117.44 746,146 -0.38(-0.32%)
Aug 09, 2021 118.50 118.65 117.66 117.82 771,586 -0.49(-0.41%)
Aug 06, 2021 118.13 119.47 117.88 118.31 832,681 +0.08(+0.07%)
Aug 05, 2021 119.51 119.88 117.73 118.23 1,090,953 -0.93(-0.78%)
Aug 04, 2021 119.55 120.53 118.76 119.16 990,368 -0.58(-0.48%)
Aug 03, 2021 118.19 120.13 117.78 119.74 1,571,067 +1.74(+1.47%)
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.