Skip to main content

Republic Services (NY: RSG )

191.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 135.97 141.44 128.26 130.41 2,754,556 +4.52(+3.59%)
Oct 28, 2021 125.65 126.31 124.73 125.89 1,627,651 +0.77(+0.62%)
Oct 27, 2021 126.40 126.61 125.08 125.11 963,595 -1.25(-0.99%)
Oct 26, 2021 126.39 126.90 126.36 1,900,147 -0.81(-0.64%)
Oct 25, 2021 129.12 129.12 126.86 127.18 698,180 -1.95(-1.51%)
Oct 22, 2021 127.38 129.23 127.16 129.12 704,864 +1.92(+1.51%)
Oct 21, 2021 126.64 127.33 125.13 127.21 1,144,182 +1.73(+1.38%)
Oct 20, 2021 124.39 125.77 124.19 125.47 600,531 +1.06(+0.86%)
Oct 19, 2021 123.72 124.44 123.07 124.41 700,300 +0.99(+0.80%)
Oct 18, 2021 123.74 124.03 122.96 123.42 759,122 -0.34(-0.27%)
Oct 15, 2021 125.47 125.59 123.70 123.76 1,036,104 -0.89(-0.72%)
Oct 14, 2021 123.53 124.72 123.07 124.65 1,032,624 +2.03(+1.66%)
Oct 13, 2021 122.64 123.06 120.96 122.61 883,090 +0.32(+0.26%)
Oct 12, 2021 122.92 123.63 122.06 122.29 985,998 +0.08(+0.06%)
Oct 11, 2021 121.62 123.19 121.13 122.22 1,075,254 +0.48(+0.40%)
Oct 08, 2021 121.00 122.12 120.35 121.73 678,034 +0.57(+0.47%)
Oct 07, 2021 120.35 122.02 120.11 121.16 974,373 +1.49(+1.25%)
Oct 06, 2021 116.90 119.73 116.77 119.67 1,352,254 +2.05(+1.75%)
Oct 05, 2021 116.54 118.04 115.69 117.61 765,244 +1.34(+1.15%)
Oct 04, 2021 116.62 117.72 115.32 116.28 896,047 -0.70(-0.60%)
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.