Skip to main content

Republic Services (NY: RSG )

188.16 +0.46 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 50.35 50.35 50.35 0 -0.09(-0.17%)
Dec 29, 2016 50.37 50.51 50.35 50.44 716,533 +0.13(+0.26%)
Dec 28, 2016 50.39 50.51 50.26 50.30 681,596 -0.08(-0.16%)
Dec 27, 2016 50.44 50.52 50.28 50.38 619,148 +0.04(+0.09%)
Dec 23, 2016 50.34 50.34 50.34 0 +0.04(+0.07%)
Dec 22, 2016 50.25 50.42 50.13 50.30 1,073,624 +0.03(+0.05%)
Dec 21, 2016 50.46 50.66 50.28 50.28 896,295 -0.18(-0.37%)
Dec 20, 2016 50.45 50.90 50.33 50.46 1,363,524 +0.08(+0.16%)
Dec 19, 2016 49.91 50.51 49.91 50.38 1,114,936 +0.72(+1.45%)
Dec 16, 2016 49.84 50.02 49.58 49.66 2,739,554 -0.05(-0.11%)
Dec 15, 2016 49.48 49.87 49.36 49.72 1,223,629 +0.12(+0.25%)
Dec 14, 2016 50.13 50.23 49.54 49.59 1,442,118 -0.47(-0.95%)
Dec 13, 2016 50.09 50.34 49.74 50.07 1,590,910 +0.11(+0.23%)
Dec 12, 2016 49.54 50.09 49.50 49.95 1,473,347 +0.35(+0.71%)
Dec 09, 2016 49.48 49.76 49.15 49.60 1,610,140 +0.07(+0.14%)
Dec 08, 2016 49.41 49.76 49.33 49.53 1,815,172 +0.13(+0.27%)
Dec 07, 2016 48.92 49.40 48.74 49.40 1,451,903 +0.50(+1.02%)
Dec 06, 2016 48.63 48.92 48.38 48.90 1,445,783 +0.39(+0.80%)
Dec 05, 2016 49.02 49.14 48.33 48.51 1,750,048 -0.47(-0.95%)
Dec 02, 2016 48.89 49.06 48.72 48.98 1,177,864 +0.30(+0.61%)
Dec 01, 2016 48.70 48.89 48.47 48.68 1,147,489 -0.02(-0.04%)
Nov 30, 2016 49.00 49.00 48.68 48.70 1,501,754 -0.36(-0.73%)
Nov 29, 2016 49.01 49.16 48.86 49.06 1,282,684 +0.04(+0.07%)
Nov 28, 2016 48.79 49.08 48.65 49.02 1,405,927 +0.20(+0.41%)
Nov 25, 2016 48.56 48.94 48.56 48.82 537,656 +0.39(+0.82%)
Nov 23, 2016 48.43 48.43 48.43 0 -0.22(-0.45%)
Nov 22, 2016 48.74 48.87 48.51 48.65 1,723,304 +0.07(+0.14%)
Nov 21, 2016 48.28 48.60 48.11 48.58 1,551,912 +0.65(+1.36%)
Nov 18, 2016 47.96 48.21 47.81 47.93 1,591,423 -0.05(-0.11%)
Nov 17, 2016 47.81 48.04 47.72 47.98 1,411,068 +0.09(+0.18%)
Nov 16, 2016 48.23 48.54 47.72 47.89 2,374,385 -0.30(-0.62%)
Nov 15, 2016 47.65 48.20 47.51 48.19 1,973,647 +0.71(+1.50%)
Nov 14, 2016 47.08 47.64 46.78 47.48 1,891,736 +0.38(+0.80%)
Nov 11, 2016 46.41 47.17 46.37 47.10 1,893,356 +0.68(+1.46%)
Nov 10, 2016 46.34 46.56 45.88 46.43 2,038,438 +0.12(+0.27%)
Nov 09, 2016 45.41 46.45 45.28 46.30 1,764,583 +0.46(+1.00%)
Nov 08, 2016 45.66 45.93 45.57 45.85 1,506,321 +0.20(+0.44%)
Nov 07, 2016 45.42 45.65 45.34 45.64 1,553,394 +0.68(+1.52%)
Nov 04, 2016 44.92 45.24 44.89 44.96 2,114,407 +0.18(+0.39%)
Nov 03, 2016 44.92 45.08 44.66 44.78 1,455,903 -0.11(-0.23%)
Nov 02, 2016 45.06 45.28 44.84 44.89 1,391,401 -0.12(-0.27%)
Nov 01, 2016 45.90 45.97 44.89 45.01 2,697,676 -1.18(-2.55%)
Oct 31, 2016 45.76 46.31 45.76 46.19 2,293,686 +0.57(+1.25%)
Oct 28, 2016 45.55 45.87 44.95 45.62 3,481,497 +0.89(+1.98%)
Oct 27, 2016 44.99 45.26 44.54 44.73 1,873,437 -0.28(-0.62%)
Oct 26, 2016 44.82 45.30 44.56 45.01 1,731,407 +0.30(+0.67%)
Oct 25, 2016 44.28 45.05 44.28 44.71 2,058,760 +0.35(+0.79%)
Oct 24, 2016 44.02 44.39 44.01 44.36 1,012,463 +0.54(+1.24%)
Oct 21, 2016 43.62 43.85 43.39 43.82 976,151 -0.04(-0.10%)
Oct 20, 2016 43.96 44.07 43.69 43.86 1,270,902 -0.17(-0.38%)
Oct 19, 2016 44.17 44.30 43.81 44.03 812,537 -0.06(-0.14%)
Oct 18, 2016 44.16 44.45 44.01 44.09 793,408 +0.08(+0.18%)
Oct 17, 2016 43.72 44.09 43.72 44.01 964,428 +0.29(+0.66%)
Oct 14, 2016 43.69 44.21 43.69 43.72 1,437,955 +0.17(+0.38%)
Oct 13, 2016 43.36 43.70 43.16 43.56 1,667,623 -0.05(-0.12%)
Oct 12, 2016 43.57 43.75 43.45 43.61 1,520,681 +0.08(+0.18%)
Oct 11, 2016 43.72 43.86 43.34 43.53 1,397,028 -0.25(-0.58%)
Oct 10, 2016 43.47 43.86 43.47 43.78 1,204,120 +0.35(+0.81%)
Oct 07, 2016 43.65 43.75 43.21 43.43 1,477,146 -0.20(-0.46%)
Oct 06, 2016 43.62 43.76 43.37 43.63 2,022,809 -0.11(-0.26%)
Oct 05, 2016 43.87 44.12 43.62 43.75 1,747,947 -0.06(-0.14%)
Oct 04, 2016 44.28 44.35 43.67 43.81 1,499,361 -0.42(-0.95%)
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.