Republic Services (NY: RSG )

135.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 65.41 65.60 64.74 65.07 1,231,260 -0.43(-0.66%)
Oct 30, 2017 65.43 65.93 64.84 65.50 2,358,931 +0.12(+0.18%)
Oct 27, 2017 65.31 65.70 65.14 65.38 957,056 +0.01(+0.02%)
Oct 26, 2017 64.09 65.50 64.08 65.37 1,460,402 +1.60(+2.51%)
Oct 25, 2017 63.76 64.16 63.64 63.77 983,910 -0.14(-0.22%)
Oct 24, 2017 64.06 64.36 63.89 63.91 750,775 -0.23(-0.36%)
Oct 23, 2017 64.03 64.34 63.99 64.14 684,644 -0.05(-0.08%)
Oct 20, 2017 63.89 64.36 63.70 64.19 1,293,230 +0.54(+0.85%)
Oct 19, 2017 62.99 63.69 62.93 63.65 1,055,278 +0.62(+0.98%)
Oct 18, 2017 63.10 63.35 63.01 63.03 1,057,168 +0.04(+0.06%)
Oct 17, 2017 62.75 63.24 62.67 62.99 1,250,492 +0.23(+0.37%)
Oct 16, 2017 63.24 63.32 62.69 62.76 1,531,225 -0.57(-0.90%)
Oct 13, 2017 63.78 63.99 63.23 63.33 1,126,371 -0.34(-0.53%)
Oct 12, 2017 63.19 63.89 63.19 63.67 1,439,773 +0.35(+0.55%)
Oct 11, 2017 63.49 63.60 63.23 63.32 1,510,620 -0.06(-0.09%)
Oct 10, 2017 63.82 63.95 63.26 63.38 1,037,776 -0.24(-0.38%)
Oct 09, 2017 63.19 63.72 63.19 63.62 949,225 +0.44(+0.70%)
Oct 06, 2017 63.32 63.56 63.04 63.18 1,310,948 -0.52(-0.82%)
Oct 05, 2017 63.27 63.98 63.27 63.70 2,021,806 +0.39(+0.62%)
Oct 04, 2017 65.02 65.46 62.46 63.31 3,957,701 -3.24(-4.87%)
Oct 03, 2017 66.50 66.66 66.29 66.55 1,233,938 -0.02(-0.03%)
Oct 02, 2017 66.14 66.57 65.92 66.57 999,682 +0.51(+0.77%)
Sep 29, 2017 66.02 66.26 65.94 66.06 1,048,084 -0.29(-0.44%)
Sep 28, 2017 66.46 66.59 66.06 66.35 921,444 -0.24(-0.36%)
Sep 27, 2017 66.52 66.69 66.31 66.59 746,275 +0.17(+0.26%)
Sep 26, 2017 66.59 66.66 66.33 66.42 693,864 -0.12(-0.18%)
Sep 25, 2017 66.27 66.60 66.13 66.54 724,000 +0.28(+0.42%)
Sep 22, 2017 66.18 66.37 66.12 66.26 885,594 +0.11(+0.17%)
Sep 21, 2017 66.50 66.53 65.81 66.15 1,546,175 -0.44(-0.66%)
Sep 20, 2017 66.86 67.18 66.58 66.59 1,108,567 -0.27(-0.40%)
Sep 19, 2017 66.81 66.98 66.62 66.86 929,710 -0.08(-0.12%)
Sep 18, 2017 66.95 66.95 66.67 66.94 753,044 +0.05(+0.07%)
Sep 15, 2017 66.93 66.25 66.89 1,071,626 +0.05(+0.07%)
Sep 14, 2017 66.23 66.87 66.23 66.84 895,702 +0.51(+0.77%)
Sep 13, 2017 66.70 66.76 66.29 66.33 991,438 -0.40(-0.60%)
Sep 12, 2017 66.37 66.81 66.34 66.73 889,537 +0.45(+0.68%)
Sep 11, 2017 66.28 65.47 66.28 1,196,732 +0.82(+1.25%)
Sep 08, 2017 64.50 65.58 64.43 65.46 909,469 +0.85(+1.32%)
Sep 07, 2017 64.50 64.92 64.50 64.61 785,007 +0.14(+0.22%)
Sep 06, 2017 64.73 64.90 64.47 64.47 838,032 -0.16(-0.25%)
Sep 05, 2017 65.19 65.42 64.51 64.63 980,197 -0.56(-0.86%)
Sep 01, 2017 65.31 65.48 65.08 65.19 792,537 -0.05(-0.08%)
Aug 31, 2017 65.20 65.39 64.92 65.24 980,255 +0.16(+0.25%)
Aug 30, 2017 64.83 65.09 64.71 65.08 732,066 +0.20(+0.31%)
Aug 29, 2017 64.31 65.01 64.25 64.88 774,044 +0.49(+0.76%)
Aug 28, 2017 64.49 64.64 64.05 64.39 558,445 +0.02(+0.03%)
Aug 25, 2017 64.27 64.58 64.10 64.37 1,045,760 +0.21(+0.33%)
Aug 24, 2017 64.46 64.70 64.11 64.16 890,137 -0.21(-0.33%)
Aug 23, 2017 64.55 64.82 64.37 64.37 547,989 -0.48(-0.74%)
Aug 22, 2017 64.36 64.86 64.21 64.85 824,303 +0.70(+1.09%)
Aug 21, 2017 63.90 64.34 63.61 64.15 1,027,865 +0.26(+0.41%)
Aug 18, 2017 64.13 64.38 63.87 63.89 881,280 -0.24(-0.37%)
Aug 17, 2017 64.57 64.78 64.08 64.13 815,634 -0.52(-0.80%)
Aug 16, 2017 64.59 64.97 64.59 64.65 526,243 +0.09(+0.14%)
Aug 15, 2017 64.59 64.77 64.52 64.56 495,129 -0.04(-0.06%)
Aug 14, 2017 64.19 64.66 64.13 64.60 628,409 +0.62(+0.97%)
Aug 11, 2017 64.23 64.49 63.98 63.98 634,208 -0.10(-0.16%)
Aug 10, 2017 64.20 64.46 64.04 64.08 883,601 -0.30(-0.47%)
Aug 09, 2017 64.51 64.72 64.27 64.38 517,069 -0.06(-0.09%)
Aug 08, 2017 64.65 64.82 64.40 64.44 739,689 -0.26(-0.40%)
Aug 07, 2017 64.80 64.90 64.59 64.70 671,098 -0.03(-0.05%)
Aug 04, 2017 64.79 64.98 64.44 64.73 590,422 -0.06(-0.09%)
Aug 03, 2017 64.46 64.95 64.46 64.79 705,271 +0.23(+0.36%)
Aug 02, 2017 64.52 64.66 64.19 64.56 799,044 -0.02(-0.03%)
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.