Republic Services (NY: RSG )

129.86 USD -0.78 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 68.40 69.11 68.35 68.80 945,516 +0.53(+0.78%)
Jan 30, 2018 68.18 69.07 68.18 68.27 954,830 -0.17(-0.25%)
Jan 29, 2018 69.05 69.24 68.42 68.44 759,081 -0.86(-1.24%)
Jan 26, 2018 68.77 69.40 68.40 69.30 1,062,612 +0.80(+1.17%)
Jan 25, 2018 68.37 68.52 67.95 68.50 1,018,056 +0.37(+0.54%)
Jan 24, 2018 68.42 68.72 67.98 68.13 1,148,376 -0.15(-0.22%)
Jan 23, 2018 68.06 68.35 67.65 68.28 754,748 +0.00(+0.00%)
Jan 22, 2018 68.21 68.36 67.92 68.28 1,068,382 +0.08(+0.12%)
Jan 19, 2018 68.01 68.35 67.74 68.20 1,240,255 +0.29(+0.43%)
Jan 18, 2018 68.33 68.45 67.87 67.91 1,250,867 -0.34(-0.50%)
Jan 17, 2018 68.44 68.44 67.95 68.25 1,090,582 +0.16(+0.23%)
Jan 16, 2018 68.41 68.69 68.07 68.09 874,331 -0.29(-0.42%)
Jan 12, 2018 68.38 68.38 68.38 0 +0.12(+0.18%)
Jan 11, 2018 67.57 68.26 67.53 68.26 824,199 +0.73(+1.08%)
Jan 10, 2018 67.82 67.97 67.32 67.53 769,222 -0.45(-0.66%)
Jan 09, 2018 68.15 68.84 67.96 67.98 1,682,842 -0.19(-0.28%)
Jan 08, 2018 68.42 68.42 67.92 68.17 1,188,512 -0.09(-0.13%)
Jan 05, 2018 68.59 68.68 67.90 68.26 1,554,340 -0.18(-0.26%)
Jan 04, 2018 67.88 69.11 67.75 68.44 1,927,002 +1.54(+2.30%)
Jan 03, 2018 66.60 66.91 66.39 66.90 1,426,236 +0.32(+0.48%)
Jan 02, 2018 67.57 67.57 66.36 66.58 1,555,197 -1.03(-1.52%)
Dec 29, 2017 67.61 67.61 67.61 0 +0.20(+0.30%)
Dec 28, 2017 67.00 67.47 66.68 67.41 1,234,529 +0.48(+0.72%)
Dec 27, 2017 66.71 67.02 66.56 66.93 798,599 +0.16(+0.24%)
Dec 26, 2017 66.05 67.04 66.00 66.77 842,447 -0.16(-0.24%)
Dec 22, 2017 66.55 67.08 66.54 66.93 1,244,168 +0.17(+0.25%)
Dec 21, 2017 66.37 66.87 66.28 66.76 1,188,487 +0.48(+0.72%)
Dec 20, 2017 65.81 66.84 65.54 66.28 1,349,891 +0.78(+1.19%)
Dec 19, 2017 66.47 66.47 65.49 65.50 1,892,713 -0.94(-1.41%)
Dec 18, 2017 66.10 66.65 66.10 66.44 1,435,906 +0.35(+0.53%)
Dec 15, 2017 65.09 66.39 65.09 66.09 3,176,488 +1.24(+1.91%)
Dec 14, 2017 65.31 65.45 64.68 64.85 1,297,778 -0.29(-0.45%)
Dec 13, 2017 64.68 65.44 64.49 65.14 1,205,972 +0.34(+0.52%)
Dec 12, 2017 64.80 65.44 64.79 64.80 1,369,330 -0.45(-0.69%)
Dec 11, 2017 65.30 65.38 65.03 65.25 862,013 +0.11(+0.17%)
Dec 08, 2017 65.40 65.40 65.01 65.14 1,066,261 -0.10(-0.15%)
Dec 07, 2017 65.19 65.35 64.87 65.24 789,893 -0.04(-0.06%)
Dec 06, 2017 65.23 65.48 64.98 65.28 1,196,609 +0.00(+0.00%)
Dec 05, 2017 65.24 65.52 64.90 1,296,611 +0.00(+0.00%)
Dec 04, 2017 64.87 65.79 64.55 65.03 1,714,992 +0.81(+1.26%)
Dec 01, 2017 65.27 63.66 64.22 1,163,570 -0.72(-1.11%)
Nov 30, 2017 64.47 65.26 64.18 64.94 2,485,508 +0.63(+0.98%)
Nov 29, 2017 63.51 64.50 63.33 64.31 1,180,609 +0.81(+1.28%)
Nov 28, 2017 62.88 63.51 62.73 63.50 1,048,012 +0.85(+1.36%)
Nov 27, 2017 62.50 62.86 62.44 62.65 1,113,970 +0.32(+0.51%)
Nov 24, 2017 62.45 62.55 62.23 62.33 602,581 -0.02(-0.03%)
Nov 22, 2017 62.90 63.02 62.18 62.35 1,057,714 -0.65(-1.03%)
Nov 21, 2017 62.74 63.03 62.24 63.00 1,611,987 +0.34(+0.54%)
Nov 20, 2017 62.44 62.69 62.05 62.66 1,244,762 +0.22(+0.35%)
Nov 17, 2017 62.99 63.12 62.45 62.44 918,701 -0.80(-1.27%)
Nov 16, 2017 63.14 63.46 63.08 63.24 1,136,373 +0.10(+0.16%)
Nov 15, 2017 63.95 63.98 63.13 63.14 1,266,857 -0.78(-1.22%)
Nov 14, 2017 63.69 64.08 63.62 63.92 1,192,389 +0.01(+0.02%)
Nov 13, 2017 63.47 63.92 63.43 63.91 768,873 +0.46(+0.72%)
Nov 10, 2017 63.68 63.75 63.35 63.45 835,087 -0.32(-0.50%)
Nov 09, 2017 63.56 63.87 63.21 63.77 1,154,703 -0.11(-0.17%)
Nov 08, 2017 64.03 64.24 63.83 63.88 844,438 -0.26(-0.41%)
Nov 07, 2017 63.45 64.19 63.37 64.14 1,768,039 +0.59(+0.93%)
Nov 06, 2017 63.90 64.08 63.45 63.55 1,492,022 -0.35(-0.55%)
Nov 03, 2017 64.04 64.83 63.56 63.90 2,170,110 -0.90(-1.39%)
Nov 02, 2017 64.55 65.20 64.35 64.80 1,381,063 +0.25(+0.39%)
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.