Republic Services (NY: RSG )

135.02 USD -3.37 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 90.55 91.50 89.08 89.09 2,081,500 -1.35(-1.49%)
Feb 25, 2021 89.62 91.41 89.44 90.44 2,298,715 +0.85(+0.95%)
Feb 24, 2021 88.66 89.96 88.62 89.59 1,334,109 +0.63(+0.71%)
Feb 23, 2021 90.75 91.99 88.65 88.96 2,596,010 -0.04(-0.04%)
Feb 22, 2021 90.24 90.44 88.67 89.00 1,960,376 -1.59(-1.76%)
Feb 19, 2021 91.76 91.91 90.51 90.59 1,608,100 -1.13(-1.23%)
Feb 18, 2021 90.06 91.82 89.90 91.72 1,829,010 +1.64(+1.82%)
Feb 17, 2021 90.00 90.31 89.23 90.08 1,286,510 -0.30(-0.33%)
Feb 16, 2021 90.33 91.09 90.10 90.38 1,703,903 -0.88(-0.96%)
Feb 12, 2021 91.26 91.61 90.88 91.26 850,800 -0.03(-0.03%)
Feb 11, 2021 90.70 91.32 90.56 91.29 1,223,457 +0.77(+0.85%)
Feb 10, 2021 91.98 92.04 90.20 90.52 1,341,375 -1.02(-1.11%)
Feb 09, 2021 92.02 92.11 91.02 91.54 1,081,362 -0.24(-0.26%)
Feb 08, 2021 91.00 91.88 90.54 91.78 1,672,473 +0.85(+0.93%)
Feb 05, 2021 92.43 92.43 90.89 90.93 2,132,600 -1.11(-1.21%)
Feb 04, 2021 91.60 92.42 91.15 92.04 874,979 +0.54(+0.59%)
Feb 03, 2021 91.82 91.83 90.76 91.50 1,404,589 -0.37(-0.40%)
Feb 02, 2021 91.49 92.17 91.16 91.87 1,210,705 +0.90(+0.99%)
Feb 01, 2021 90.93 91.71 90.34 90.97 994,652 +0.45(+0.50%)
Jan 29, 2021 91.31 91.77 90.01 90.52 1,240,900 -1.36(-1.48%)
Jan 28, 2021 91.02 93.45 90.21 91.88 1,163,643 +1.48(+1.64%)
Jan 27, 2021 92.50 92.75 90.07 90.40 1,403,518 -2.95(-3.16%)
Jan 26, 2021 94.34 94.47 92.94 93.35 1,092,110 -0.79(-0.84%)
Jan 25, 2021 94.34 94.71 93.50 94.14 674,335 -0.26(-0.28%)
Jan 22, 2021 94.01 94.69 93.68 94.40 781,900 +0.43(+0.46%)
Jan 21, 2021 94.67 94.83 93.55 93.97 825,337 -0.71(-0.75%)
Jan 20, 2021 94.59 95.10 94.29 94.68 1,293,150 +0.01(+0.01%)
Jan 19, 2021 94.21 95.55 93.93 94.67 1,479,554 +0.86(+0.92%)
Jan 15, 2021 93.25 94.20 92.85 93.81 1,147,700 +0.11(+0.12%)
Jan 14, 2021 94.66 94.79 93.05 93.70 952,201 -0.74(-0.78%)
Jan 13, 2021 95.07 95.58 94.40 94.44 933,752 -0.81(-0.85%)
Jan 12, 2021 95.69 95.98 94.65 95.25 721,304 -0.50(-0.52%)
Jan 11, 2021 95.46 96.60 95.33 95.75 904,682 -1.22(-1.26%)
Jan 08, 2021 96.76 97.57 96.54 96.97 863,000 +0.20(+0.21%)
Jan 07, 2021 96.22 97.26 95.71 96.77 1,329,015 +0.89(+0.93%)
Jan 06, 2021 93.89 96.08 93.50 95.88 1,608,864 +2.24(+2.39%)
Jan 05, 2021 93.21 93.85 92.51 93.64 1,038,042 +0.10(+0.11%)
Jan 04, 2021 96.18 96.20 93.02 93.54 1,297,266 -2.76(-2.87%)
Dec 31, 2020 96.30 96.30 96.30 561,586 +0.59(+0.62%)
Dec 30, 2020 95.71 96.24 95.36 95.71 561,586 +0.09(+0.09%)
Dec 29, 2020 96.79 96.98 95.53 95.62 711,981 -0.80(-0.83%)
Dec 28, 2020 96.06 97.15 96.06 96.42 780,548 +0.79(+0.83%)
Dec 24, 2020 94.96 95.72 94.91 95.63 307,100 +0.62(+0.65%)
Dec 23, 2020 95.98 96.49 95.00 95.01 1,306,929 -0.81(-0.85%)
Dec 22, 2020 95.20 95.95 94.92 95.82 646,747 +0.58(+0.61%)
Dec 21, 2020 95.52 95.87 93.66 95.24 998,119 -1.54(-1.59%)
Dec 18, 2020 96.81 97.69 96.48 96.78 2,337,100 -0.11(-0.11%)
Dec 17, 2020 95.77 97.24 95.77 96.89 1,111,353 +1.49(+1.56%)
Dec 16, 2020 96.43 96.69 95.38 95.40 1,798,488 -0.80(-0.83%)
Dec 15, 2020 95.45 96.51 95.31 96.20 1,790,432 +1.30(+1.37%)
Dec 14, 2020 95.21 95.93 94.87 94.90 1,764,545 -0.08(-0.08%)
Dec 11, 2020 93.29 95.19 93.29 94.98 2,175,400 +1.49(+1.59%)
Dec 10, 2020 94.31 94.57 93.29 93.49 1,088,208 -0.83(-0.88%)
Dec 09, 2020 95.01 95.11 93.91 94.32 1,704,536 -0.36(-0.38%)
Dec 08, 2020 94.31 94.94 94.24 94.68 1,306,890 -0.17(-0.18%)
Dec 07, 2020 95.50 95.70 94.61 94.85 1,262,113 -0.82(-0.86%)
Dec 04, 2020 94.70 95.69 94.63 95.67 2,262,800 +0.92(+0.97%)
Dec 03, 2020 95.87 96.36 94.66 94.75 2,037,587 -1.00(-1.04%)
Dec 02, 2020 96.72 97.23 94.82 95.75 1,926,015 -1.40(-1.44%)
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.