Skip to main content

Republic Services (NY: RSG )

199.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 45.63 46.18 45.63 46.06 2,300,065 +0.57(+1.25%)
Oct 28, 2016 45.42 45.75 44.83 45.49 3,491,181 +0.88(+1.98%)
Oct 27, 2016 44.87 45.13 44.41 44.61 1,878,648 -0.28(-0.62%)
Oct 26, 2016 44.70 45.18 44.43 44.89 1,736,222 +0.30(+0.67%)
Oct 25, 2016 44.15 44.92 44.15 44.59 2,064,487 +0.35(+0.79%)
Oct 24, 2016 43.90 44.27 43.89 44.24 1,015,279 +0.54(+1.24%)
Oct 21, 2016 43.50 43.73 43.27 43.70 978,866 -0.04(-0.10%)
Oct 20, 2016 43.84 43.95 43.57 43.74 1,274,437 -0.17(-0.38%)
Oct 19, 2016 44.05 44.18 43.69 43.91 814,797 -0.06(-0.14%)
Oct 18, 2016 44.04 44.33 43.89 43.97 795,615 +0.08(+0.18%)
Oct 17, 2016 43.60 43.97 43.60 43.89 967,110 +0.29(+0.66%)
Oct 14, 2016 43.57 44.08 43.57 43.60 1,441,955 +0.17(+0.38%)
Oct 13, 2016 43.24 43.58 43.04 43.43 1,672,261 -0.05(-0.12%)
Oct 12, 2016 43.45 43.63 43.33 43.49 1,524,911 +0.08(+0.18%)
Oct 11, 2016 43.60 43.74 43.22 43.41 1,400,914 -0.25(-0.58%)
Oct 10, 2016 43.35 43.74 43.35 43.66 1,207,470 +0.35(+0.81%)
Oct 07, 2016 43.53 43.63 43.09 43.31 1,481,254 -0.20(-0.46%)
Oct 06, 2016 43.50 43.64 43.25 43.51 2,028,436 -0.11(-0.26%)
Oct 05, 2016 43.75 43.99 43.50 43.63 1,752,809 -0.06(-0.14%)
Oct 04, 2016 44.15 44.23 43.55 43.69 1,503,531 -0.42(-0.95%)
Oct 03, 2016 44.18 44.34 43.93 44.11 1,310,385 -0.04(-0.10%)
Sep 30, 2016 43.95 44.31 43.95 44.15 1,739,029 +0.33(+0.76%)
Sep 29, 2016 43.88 44.04 43.75 43.82 1,505,219 -0.18(-0.40%)
Sep 28, 2016 44.21 44.31 43.67 43.99 1,330,028 -0.16(-0.35%)
Sep 27, 2016 44.28 44.52 44.10 44.15 1,286,569 -0.01(-0.02%)
Sep 26, 2016 44.01 44.36 43.99 44.16 1,079,904 +0.00(+0.00%)
Sep 23, 2016 44.37 44.49 44.08 44.16 1,492,575 -0.37(-0.84%)
Sep 22, 2016 44.79 44.86 44.39 44.53 1,674,683 -0.10(-0.23%)
Sep 21, 2016 44.25 44.70 44.12 44.64 1,648,201 +0.50(+1.12%)
Sep 20, 2016 44.35 44.68 44.09 44.14 1,823,504 +0.04(+0.10%)
Sep 19, 2016 43.64 44.24 43.64 44.10 1,859,626 +0.39(+0.90%)
Sep 16, 2016 43.53 43.76 43.28 43.71 2,482,591 +0.02(+0.04%)
Sep 15, 2016 43.30 43.80 43.24 43.69 1,371,107 +0.38(+0.88%)
Sep 14, 2016 43.44 43.68 43.25 43.31 1,467,622 -0.14(-0.32%)
Sep 13, 2016 43.41 43.93 43.40 43.45 2,311,659 -0.27(-0.62%)
Sep 12, 2016 43.05 43.82 42.98 43.72 1,750,156 +0.65(+1.51%)
Sep 09, 2016 43.84 43.93 43.05 43.06 1,698,454 -1.14(-2.58%)
Sep 08, 2016 43.99 44.32 43.92 44.20 1,196,316 +0.05(+0.12%)
Sep 07, 2016 44.38 44.46 44.03 44.15 1,163,937 -0.38(-0.86%)
Sep 06, 2016 44.28 44.79 44.25 44.53 1,386,094 +0.11(+0.25%)
Sep 02, 2016 44.28 44.42 44.42 44.42 961,895 +0.31(+0.71%)
Sep 01, 2016 44.01 44.11 43.78 44.11 717,075 +0.17(+0.40%)
Aug 31, 2016 43.95 44.06 43.68 43.93 1,423,549 -0.07(-0.16%)
Aug 30, 2016 44.21 44.25 43.79 44.00 859,892 -0.10(-0.24%)
Aug 29, 2016 44.10 44.36 44.06 44.11 1,543,656 +0.14(+0.32%)
Aug 26, 2016 44.59 44.73 43.86 43.97 1,747,063 -0.50(-1.11%)
Aug 25, 2016 44.50 44.69 44.40 44.46 1,240,049 -0.12(-0.27%)
Aug 24, 2016 44.52 44.63 44.40 44.59 1,009,083 -0.01(-0.02%)
Aug 23, 2016 44.60 44.73 44.47 44.59 1,056,936 -0.01(-0.02%)
Aug 22, 2016 44.53 44.76 44.40 44.60 1,298,253 +0.08(+0.18%)
Aug 19, 2016 44.33 44.53 44.22 44.53 1,336,004 +0.09(+0.20%)
Aug 18, 2016 44.51 44.55 44.03 44.44 1,240,861 -0.10(-0.23%)
Aug 17, 2016 43.69 44.63 43.64 44.54 2,666,244 +0.97(+2.24%)
Aug 16, 2016 44.46 44.46 43.55 43.57 1,695,517 -1.07(-2.40%)
Aug 15, 2016 44.91 45.06 44.61 44.64 813,792 -0.33(-0.73%)
Aug 12, 2016 45.06 45.21 44.83 44.97 950,032 -0.09(-0.19%)
Aug 11, 2016 44.94 45.24 44.92 45.06 1,061,411 +0.25(+0.56%)
Aug 10, 2016 44.39 44.82 44.37 44.80 984,122 +0.43(+0.98%)
Aug 09, 2016 44.34 44.50 44.32 44.37 749,262 +0.14(+0.31%)
Aug 08, 2016 44.53 44.58 44.17 44.23 1,923,624 -0.22(-0.49%)
Aug 05, 2016 44.39 44.53 44.25 44.45 1,439,711 +0.23(+0.51%)
Aug 04, 2016 44.23 44.36 44.16 44.22 980,978 +0.07(+0.16%)
Aug 03, 2016 44.29 44.34 43.93 44.15 2,073,773 -0.18(-0.41%)
Aug 02, 2016 44.43 44.53 44.10 44.33 1,626,773 -0.20(-0.45%)
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.