Republic Services (NY: RSG )

127.99 USD -0.36 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 128.40 130.14 127.44 127.99 1,167,498 -0.36(-0.28%)
Jan 20, 2022 129.37 130.76 128.24 128.35 1,238,291 -0.80(-0.62%)
Jan 19, 2022 128.70 130.43 128.11 129.15 1,025,732 +0.54(+0.42%)
Jan 18, 2022 128.74 129.37 127.33 128.61 1,443,451 -1.25(-0.96%)
Jan 14, 2022 129.86 0 -0.78(-0.60%)
Jan 13, 2022 132.19 132.19 130.24 130.64 1,141,724 -1.18(-0.90%)
Jan 12, 2022 132.61 132.80 130.75 131.82 1,393,802 -0.28(-0.21%)
Jan 11, 2022 131.80 132.12 130.10 132.10 1,087,140 +0.47(+0.36%)
Jan 10, 2022 132.93 132.93 130.37 131.63 1,196,333 -2.14(-1.60%)
Jan 07, 2022 134.30 134.59 132.54 133.77 910,550 -0.65(-0.48%)
Jan 06, 2022 134.46 136.19 133.55 134.42 841,556 +0.26(+0.19%)
Jan 05, 2022 136.71 137.32 133.77 134.16 1,011,835 -2.42(-1.77%)
Jan 04, 2022 135.98 137.84 135.85 136.58 912,540 +1.17(+0.86%)
Jan 03, 2022 139.19 139.46 133.68 135.41 1,150,648 -4.04(-2.90%)
Dec 31, 2021 137.97 140.08 137.52 139.45 447,856 +0.87(+0.63%)
Dec 30, 2021 140.00 140.01 138.45 138.58 313,571 -0.83(-0.60%)
Dec 29, 2021 138.31 139.57 138.00 139.41 386,497 +0.99(+0.72%)
Dec 28, 2021 137.18 138.52 137.18 138.42 298,423 +1.14(+0.83%)
Dec 27, 2021 136.02 137.42 135.87 137.28 449,076 +1.86(+1.37%)
Dec 23, 2021 134.60 136.09 134.24 135.42 544,522 +1.35(+1.01%)
Dec 22, 2021 133.57 134.40 132.91 134.07 478,029 +0.69(+0.52%)
Dec 21, 2021 134.50 134.95 132.56 133.38 886,857 -0.34(-0.25%)
Dec 20, 2021 134.10 134.40 131.87 133.72 1,393,438 -1.26(-0.93%)
Dec 17, 2021 138.89 138.95 134.90 134.98 1,972,749 -4.11(-2.95%)
Dec 16, 2021 137.48 139.82 137.12 139.09 1,099,066 +1.94(+1.41%)
Dec 15, 2021 135.95 137.36 135.41 137.15 1,126,299 +1.68(+1.24%)
Dec 14, 2021 135.70 136.40 134.55 135.47 1,061,156 -0.69(-0.51%)
Dec 13, 2021 135.92 136.94 135.15 136.16 832,398 +0.67(+0.49%)
Dec 10, 2021 135.16 136.39 134.57 135.49 904,857 +0.99(+0.74%)
Dec 09, 2021 135.16 135.77 133.93 134.50 825,444 -0.77(-0.57%)
Dec 08, 2021 135.54 136.06 134.03 135.27 803,568 -0.33(-0.24%)
Dec 07, 2021 136.20 137.67 134.94 135.60 1,021,503 +0.33(+0.24%)
Dec 06, 2021 136.60 137.22 134.67 135.27 859,557 -0.13(-0.10%)
Dec 03, 2021 136.93 137.05 134.15 135.40 592,280 -0.62(-0.46%)
Dec 02, 2021 132.50 136.91 132.40 136.02 1,270,356 +4.09(+3.10%)
Dec 01, 2021 133.50 135.90 131.88 131.93 1,477,253 -0.33(-0.25%)
Nov 30, 2021 137.01 137.71 131.35 132.26 2,365,730 -5.97(-4.32%)
Nov 29, 2021 136.03 139.00 135.84 138.23 879,249 +3.21(+2.38%)
Nov 26, 2021 136.89 137.91 134.70 135.02 675,688 -3.37(-2.44%)
Nov 24, 2021 137.33 138.55 137.02 138.39 688,958 +0.51(+0.37%)
Nov 23, 2021 136.66 138.00 136.42 137.88 723,981 +0.91(+0.66%)
Nov 22, 2021 136.95 137.60 136.06 136.97 911,590 +0.52(+0.38%)
Nov 19, 2021 137.90 138.09 135.61 136.45 1,075,079 -0.99(-0.72%)
Nov 18, 2021 137.40 137.48 137.15 137.44 668,292 -0.01(-0.01%)
Nov 17, 2021 136.57 137.70 136.32 137.45 630,849 +1.03(+0.76%)
Nov 16, 2021 135.53 136.66 135.20 136.42 787,249 +1.16(+0.86%)
Nov 15, 2021 134.94 135.43 134.82 135.26 507,155 -0.02(-0.01%)
Nov 12, 2021 134.12 135.90 133.55 135.28 948,028 +1.67(+1.25%)
Nov 11, 2021 134.35 134.65 133.43 133.61 545,869 -0.83(-0.62%)
Nov 10, 2021 132.89 134.54 134.44 628,114 +1.30(+0.98%)
Nov 09, 2021 133.08 133.41 132.57 133.14 543,927 +0.06(+0.05%)
Nov 08, 2021 133.24 133.84 132.05 133.08 765,329 +0.32(+0.24%)
Nov 05, 2021 134.00 134.14 132.65 132.76 1,023,694 -0.78(-0.58%)
Nov 04, 2021 132.27 133.70 132.02 133.54 667,038 +1.13(+0.85%)
Nov 03, 2021 133.95 135.08 132.04 132.41 1,102,312 -1.79(-1.33%)
Nov 02, 2021 133.00 135.42 132.63 134.20 1,279,182 +1.55(+1.17%)
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.