Skip to main content

Republic Services (NY: RSG )

191.44 -0.08 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 105.60 106.40 105.27 106.19 2,093,516 +0.73(+0.69%)
Jun 29, 2021 104.72 105.78 104.46 105.46 1,675,797 +0.87(+0.83%)
Jun 28, 2021 104.46 104.77 103.94 104.59 1,593,306 -0.02(-0.02%)
Jun 25, 2021 104.21 104.72 103.95 104.61 1,166,044 +0.45(+0.43%)
Jun 24, 2021 104.06 104.64 103.56 104.16 901,538 +0.46(+0.44%)
Jun 23, 2021 104.59 104.67 103.65 103.70 838,261 -0.88(-0.85%)
Jun 22, 2021 104.18 104.93 103.93 104.58 741,296 +0.33(+0.31%)
Jun 21, 2021 103.15 104.36 102.91 104.26 1,208,158 +1.84(+1.79%)
Jun 18, 2021 103.49 103.72 102.36 102.42 2,219,790 -2.02(-1.93%)
Jun 17, 2021 105.21 105.22 103.77 104.44 1,116,023 -0.56(-0.53%)
Jun 16, 2021 106.60 106.60 104.83 105.00 1,347,250 -1.36(-1.28%)
Jun 15, 2021 105.44 106.39 104.83 106.36 1,047,182 +0.94(+0.89%)
Jun 14, 2021 105.46 105.55 104.93 105.42 799,150 +0.07(+0.06%)
Jun 11, 2021 105.05 105.41 104.77 105.35 795,029 +0.45(+0.43%)
Jun 10, 2021 105.41 105.64 104.86 104.90 665,017 -0.12(-0.12%)
Jun 09, 2021 104.75 105.30 104.58 105.03 902,295 +0.21(+0.20%)
Jun 08, 2021 104.65 105.19 104.20 104.81 1,171,502 +0.43(+0.41%)
Jun 07, 2021 105.29 105.37 103.90 104.38 1,139,103 -0.64(-0.61%)
Jun 04, 2021 104.97 105.20 104.24 105.03 900,911 +0.33(+0.31%)
Jun 03, 2021 104.76 104.92 104.11 104.70 693,037 -0.07(-0.06%)
Jun 02, 2021 104.45 104.80 103.89 104.77 1,177,601 +0.57(+0.54%)
Jun 01, 2021 105.53 105.61 104.09 104.20 1,127,594 -0.78(-0.74%)
May 28, 2021 105.56 105.69 104.73 104.98 907,025 +0.17(+0.17%)
May 27, 2021 104.17 104.88 103.31 104.81 2,667,055 +1.00(+0.96%)
May 26, 2021 103.93 104.53 103.53 103.81 1,260,672 -0.64(-0.62%)
May 25, 2021 105.00 105.37 104.25 104.45 1,467,328 -0.73(-0.69%)
May 24, 2021 105.85 106.05 105.04 105.18 947,222 -0.11(-0.10%)
May 21, 2021 105.41 106.23 104.74 105.29 1,287,498 +0.07(+0.06%)
May 20, 2021 104.28 105.58 103.56 105.22 1,376,597 +1.19(+1.15%)
May 19, 2021 104.73 104.89 103.01 104.03 1,280,732 -0.99(-0.94%)
May 18, 2021 105.61 105.88 104.93 105.02 1,025,819 -0.78(-0.74%)
May 17, 2021 106.71 107.28 105.31 105.80 1,346,586 -1.03(-0.96%)
May 14, 2021 106.40 107.29 106.00 106.83 947,394 +0.81(+0.76%)
May 13, 2021 104.08 106.44 103.71 106.02 768,945 +2.32(+2.23%)
May 12, 2021 105.45 105.81 103.69 103.70 1,328,965 -1.97(-1.87%)
May 11, 2021 107.63 107.90 105.00 105.67 1,759,961 -2.07(-1.92%)
May 10, 2021 107.15 108.92 106.90 107.74 1,162,505 +1.12(+1.06%)
May 07, 2021 106.36 106.92 105.97 106.61 1,194,475 +0.11(+0.10%)
May 06, 2021 105.77 107.81 105.70 106.51 1,598,112 +1.36(+1.29%)
May 05, 2021 104.54 105.35 104.04 105.15 1,589,270 +0.64(+0.61%)
May 04, 2021 103.44 104.76 103.44 104.52 1,315,463 +0.68(+0.66%)
May 03, 2021 102.71 104.33 102.47 103.83 1,013,338 +1.62(+1.59%)
Apr 30, 2021 102.08 102.43 101.70 102.21 1,097,117 +0.21(+0.21%)
Apr 29, 2021 101.15 102.03 100.75 102.00 782,524 +1.36(+1.35%)
Apr 28, 2021 101.31 101.31 100.44 100.64 661,646 -0.22(-0.22%)
Apr 27, 2021 100.62 101.20 100.00 100.86 984,090 +0.26(+0.26%)
Apr 26, 2021 102.28 102.28 100.56 100.60 1,082,452 -1.69(-1.65%)
Apr 23, 2021 101.62 102.55 101.01 102.30 985,731 +0.75(+0.74%)
Apr 22, 2021 101.73 102.25 101.13 101.55 991,372 -0.27(-0.26%)
Apr 21, 2021 101.44 102.10 100.96 101.81 769,150 +0.85(+0.84%)
Apr 20, 2021 100.65 101.73 100.65 100.97 946,957 +0.33(+0.32%)
Apr 19, 2021 100.12 100.80 99.58 100.64 1,175,670 +0.34(+0.33%)
Apr 16, 2021 100.69 101.13 100.14 100.31 1,163,159 +0.11(+0.11%)
Apr 15, 2021 99.58 100.53 99.54 100.20 840,842 +0.72(+0.72%)
Apr 14, 2021 99.52 99.80 99.22 99.48 808,054 -0.16(-0.16%)
Apr 13, 2021 98.67 100.11 98.57 99.64 1,327,845 +0.33(+0.33%)
Apr 12, 2021 99.95 100.31 98.82 99.32 1,134,353 -0.25(-0.25%)
Apr 09, 2021 98.53 99.65 98.39 99.57 965,035 +1.15(+1.17%)
Apr 08, 2021 98.21 98.53 97.91 98.41 1,017,353 -0.03(-0.03%)
Apr 07, 2021 98.54 99.21 98.15 98.44 1,023,110 +0.77(+0.79%)
Apr 06, 2021 97.28 98.21 96.81 97.67 859,538 +0.51(+0.52%)
Apr 05, 2021 96.63 97.50 96.43 97.16 1,115,239 +1.28(+1.33%)
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.