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 (%)
Nov 30, 2021 132.01 132.69 126.56 127.43 2,455,323 -5.75(-4.32%)
Nov 29, 2021 131.07 133.93 130.88 133.19 912,547 +3.09(+2.38%)
Nov 26, 2021 131.90 132.88 129.78 130.09 701,277 -3.25(-2.44%)
Nov 24, 2021 132.32 133.49 132.02 133.34 715,049 +0.49(+0.37%)
Nov 23, 2021 131.67 132.96 131.44 132.85 751,399 +0.88(+0.66%)
Nov 22, 2021 131.95 132.58 131.09 131.97 946,113 +0.50(+0.38%)
Nov 19, 2021 132.87 133.05 130.66 131.47 1,115,793 -0.95(-0.72%)
Nov 18, 2021 132.39 132.46 132.15 132.43 693,601 -0.01(-0.01%)
Nov 17, 2021 131.59 132.68 131.35 132.44 654,740 +0.99(+0.76%)
Nov 16, 2021 130.59 131.67 130.27 131.44 817,063 +1.12(+0.86%)
Nov 15, 2021 130.02 130.49 129.90 130.32 526,361 -0.02(-0.02%)
Nov 12, 2021 129.23 130.94 128.68 130.34 983,931 +1.61(+1.25%)
Nov 11, 2021 129.45 129.74 128.56 128.74 566,541 -0.80(-0.62%)
Nov 10, 2021 128.04 129.63 129.53 651,901 +1.25(+0.98%)
Nov 09, 2021 128.22 128.54 127.73 128.28 564,526 +0.06(+0.05%)
Nov 08, 2021 128.38 128.96 127.23 128.22 794,313 +0.31(+0.24%)
Nov 05, 2021 129.11 129.25 127.81 127.92 1,062,462 -0.75(-0.58%)
Nov 04, 2021 127.44 128.82 127.20 128.67 692,299 +1.09(+0.85%)
Nov 03, 2021 129.06 130.15 127.22 127.58 1,144,058 -1.72(-1.33%)
Nov 02, 2021 128.15 130.48 127.79 129.30 1,327,626 +1.49(+1.17%)
Nov 01, 2021 130.25 129.27 127.59 127.81 1,796,060 -1.88(-1.45%)
Oct 29, 2021 135.22 140.65 127.55 129.69 2,769,959 +4.50(+3.59%)
Oct 28, 2021 124.95 125.60 124.04 125.19 1,636,753 +0.77(+0.62%)
Oct 27, 2021 125.70 125.90 124.38 124.42 968,983 -1.24(-0.99%)
Oct 26, 2021 125.69 126.19 125.66 1,910,772 -0.81(-0.64%)
Oct 25, 2021 128.41 128.41 126.15 126.47 702,084 -1.94(-1.51%)
Oct 22, 2021 126.67 128.51 126.45 128.41 708,805 +1.91(+1.51%)
Oct 21, 2021 125.94 126.62 124.44 126.50 1,150,579 +1.72(+1.38%)
Oct 20, 2021 123.70 125.07 123.50 124.78 603,889 +1.06(+0.86%)
Oct 19, 2021 123.03 123.75 122.39 123.72 704,216 +0.98(+0.80%)
Oct 18, 2021 123.05 123.34 122.28 122.73 763,366 -0.34(-0.27%)
Oct 15, 2021 124.78 124.89 123.01 123.07 1,041,898 -0.89(-0.72%)
Oct 14, 2021 122.84 124.02 122.39 123.96 1,038,398 +2.02(+1.66%)
Oct 13, 2021 121.96 122.38 120.28 121.93 888,028 +0.32(+0.26%)
Oct 12, 2021 122.24 122.94 121.38 121.61 991,511 +0.08(+0.06%)
Oct 11, 2021 120.94 122.50 120.46 121.54 1,081,266 +0.48(+0.40%)
Oct 08, 2021 120.32 121.44 119.68 121.06 681,825 +0.57(+0.47%)
Oct 07, 2021 119.68 121.34 119.45 120.49 979,822 +1.48(+1.25%)
Oct 06, 2021 116.25 119.06 116.12 119.00 1,359,815 +2.04(+1.75%)
Oct 05, 2021 115.89 117.38 115.04 116.96 769,523 +1.33(+1.15%)
Oct 04, 2021 115.97 117.07 114.68 115.63 901,058 -0.69(-0.60%)
Oct 01, 2021 116.30 116.95 114.04 116.33 983,804 +0.65(+0.56%)
Sep 30, 2021 117.97 118.23 115.73 115.68 1,745,669 -1.90(-1.61%)
Sep 29, 2021 116.25 117.88 116.25 117.58 1,162,603 +1.55(+1.34%)
Sep 28, 2021 117.17 117.57 115.52 116.02 1,055,993 -1.86(-1.58%)
Sep 27, 2021 119.73 119.73 117.43 117.88 1,383,806 -1.92(-1.60%)
Sep 24, 2021 119.52 120.37 119.32 119.80 906,119 +0.22(+0.18%)
Sep 23, 2021 120.01 120.70 119.36 119.58 882,355 +0.09(+0.07%)
Sep 22, 2021 119.40 120.01 118.75 119.50 746,964 +0.93(+0.79%)
Sep 21, 2021 119.27 120.12 118.57 118.57 953,605 -0.03(-0.02%)
Sep 20, 2021 117.54 119.09 117.47 118.59 1,883,179 +0.11(+0.09%)
Sep 17, 2021 118.24 118.89 117.79 118.49 2,833,865 -0.59(-0.49%)
Sep 16, 2021 120.31 120.61 119.02 119.08 1,056,075 -1.18(-0.98%)
Sep 15, 2021 119.87 121.19 119.66 120.25 907,410 +0.32(+0.26%)
Sep 14, 2021 120.09 120.91 119.70 119.94 1,006,519 +0.12(+0.10%)
Sep 13, 2021 119.92 121.09 119.15 119.82 1,258,787 +0.57(+0.47%)
Sep 10, 2021 119.25 119.90 118.78 119.26 960,850 +0.24(+0.20%)
Sep 09, 2021 119.56 119.86 118.84 119.02 979,026 -0.61(-0.51%)
Sep 08, 2021 118.29 120.07 118.07 119.62 1,144,359 +1.23(+1.04%)
Sep 07, 2021 120.22 120.22 118.30 118.39 1,347,453 -2.05(-1.70%)
Sep 03, 2021 120.95 121.01 120.25 120.44 943,911 -0.60(-0.50%)
Sep 02, 2021 120.27 121.06 119.74 121.04 823,022 +1.23(+1.02%)
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.