Republic Services (NY: RSG )

132.26 USD -5.97 (-4.32%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 109.78 109.92 108.92 109.18 872,123 +0.18(+0.17%)
May 27, 2021 108.34 109.08 107.44 109.00 2,564,426 +1.04(+0.96%)
May 26, 2021 108.09 108.71 107.67 107.96 1,212,161 -0.67(-0.62%)
May 25, 2021 109.20 109.59 108.42 108.63 1,410,865 -0.76(-0.69%)
May 24, 2021 110.09 110.29 109.24 109.39 910,773 -0.11(-0.10%)
May 21, 2021 109.63 110.48 108.93 109.50 1,237,955 +0.07(+0.06%)
May 20, 2021 108.45 109.80 107.70 109.43 1,323,625 +1.24(+1.15%)
May 19, 2021 108.92 109.09 107.13 108.19 1,231,449 -1.03(-0.94%)
May 18, 2021 109.84 110.12 109.13 109.22 986,345 -0.81(-0.74%)
May 17, 2021 110.98 111.57 109.53 110.03 1,294,769 -1.07(-0.96%)
May 14, 2021 110.66 111.58 110.24 111.10 910,938 +0.84(+0.76%)
May 13, 2021 108.24 110.70 107.86 110.26 739,356 +2.41(+2.23%)
May 12, 2021 109.67 110.04 107.81 107.85 1,277,826 -2.05(-1.87%)
May 11, 2021 111.94 112.22 109.20 109.90 1,692,237 -2.15(-1.92%)
May 10, 2021 111.44 113.28 111.18 112.05 1,117,772 +1.17(+1.06%)
May 07, 2021 110.62 111.20 110.21 110.88 1,148,511 +0.11(+0.10%)
May 06, 2021 110.00 112.13 109.93 110.77 1,536,616 +1.41(+1.29%)
May 05, 2021 108.72 109.57 108.21 109.36 1,528,114 +0.66(+0.61%)
May 04, 2021 107.58 108.95 107.58 108.70 1,264,844 +0.71(+0.66%)
May 03, 2021 106.82 108.50 106.57 107.99 974,345 +1.69(+1.59%)
Apr 30, 2021 106.16 106.53 105.77 106.30 1,054,900 +0.22(+0.21%)
Apr 29, 2021 105.20 106.11 104.78 106.08 752,412 +1.41(+1.35%)
Apr 28, 2021 105.37 105.37 104.46 104.67 636,186 -0.23(-0.22%)
Apr 27, 2021 104.65 105.25 104.00 104.90 946,222 +0.27(+0.26%)
Apr 26, 2021 106.37 106.37 104.59 104.63 1,040,799 -1.76(-1.65%)
Apr 23, 2021 105.69 106.65 105.05 106.39 947,800 +0.78(+0.74%)
Apr 22, 2021 105.80 106.34 105.18 105.61 953,224 -0.28(-0.26%)
Apr 21, 2021 105.50 106.19 105.00 105.89 739,553 +0.88(+0.84%)
Apr 20, 2021 104.68 105.80 104.68 105.01 910,518 +0.34(+0.32%)
Apr 19, 2021 104.13 104.83 103.56 104.67 1,130,430 +0.35(+0.34%)
Apr 16, 2021 104.72 105.18 104.15 104.32 1,118,400 +0.11(+0.11%)
Apr 15, 2021 103.57 104.55 103.52 104.21 808,486 +0.75(+0.72%)
Apr 14, 2021 103.50 103.79 103.19 103.46 776,960 -0.17(-0.16%)
Apr 13, 2021 102.62 104.12 102.51 103.63 1,276,749 +0.34(+0.33%)
Apr 12, 2021 103.95 104.33 102.78 103.29 1,090,703 -0.26(-0.25%)
Apr 09, 2021 102.47 103.64 102.33 103.55 927,900 +1.20(+1.17%)
Apr 08, 2021 102.14 102.47 101.83 102.35 978,205 -0.03(-0.03%)
Apr 07, 2021 102.48 103.18 102.08 102.38 983,741 +0.80(+0.79%)
Apr 06, 2021 101.17 102.14 100.68 101.58 826,463 +0.53(+0.52%)
Apr 05, 2021 100.50 101.40 100.29 101.05 1,072,324 +1.33(+1.33%)
Apr 01, 2021 99.76 99.95 98.72 99.72 898,300 +0.37(+0.37%)
Mar 31, 2021 99.58 99.96 99.02 99.35 1,294,063 -1.08(-1.08%)
Mar 30, 2021 100.87 101.42 100.25 100.43 662,518 -0.69(-0.68%)
Mar 29, 2021 100.78 101.99 100.58 101.12 949,636 -0.17(-0.17%)
Mar 26, 2021 99.43 101.40 99.20 101.29 1,250,900 +2.20(+2.22%)
Mar 25, 2021 98.53 99.37 97.61 99.09 1,046,788 +0.87(+0.89%)
Mar 24, 2021 96.75 98.61 96.75 98.22 1,438,423 +1.40(+1.45%)
Mar 23, 2021 95.96 97.23 95.78 96.82 1,363,227 +0.16(+0.17%)
Mar 22, 2021 95.99 96.71 95.09 96.66 2,037,697 +0.65(+0.68%)
Mar 19, 2021 96.97 97.29 95.63 96.01 2,301,700 -0.71(-0.73%)
Mar 18, 2021 94.49 97.10 94.18 96.72 1,571,748 +2.49(+2.64%)
Mar 17, 2021 96.84 96.84 94.06 94.23 963,124 -2.37(-2.45%)
Mar 16, 2021 96.58 97.16 95.79 96.60 762,288 +0.03(+0.03%)
Mar 15, 2021 96.18 96.66 95.32 96.57 973,435 +0.39(+0.41%)
Mar 12, 2021 95.63 96.62 95.28 96.18 1,040,800 +0.98(+1.03%)
Mar 11, 2021 95.31 95.63 94.88 95.20 1,291,767 -0.65(-0.68%)
Mar 10, 2021 94.67 96.32 94.34 95.85 1,293,379 +1.22(+1.29%)
Mar 09, 2021 95.62 96.32 94.61 94.63 1,503,989 -1.01(-1.06%)
Mar 08, 2021 94.99 97.24 94.57 95.64 1,565,478 +1.19(+1.26%)
Mar 05, 2021 91.90 94.70 91.84 94.45 1,759,200 +3.06(+3.35%)
Mar 04, 2021 91.35 93.35 91.03 91.39 2,340,374 +0.03(+0.03%)
Mar 03, 2021 91.40 91.87 90.68 91.36 1,395,456 -0.25(-0.27%)
Mar 02, 2021 90.62 91.93 90.35 91.61 1,489,921 +0.86(+0.95%)
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.