Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic Services (NY: RSG )

187.70 +0.73 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 187.50 187.96 186.31 187.70 907,699 +0.73(+0.39%)
May 15, 2024 187.10 188.25 186.53 186.97 670,712 -0.37(-0.20%)
May 14, 2024 188.22 189.22 187.23 187.34 804,062 -0.89(-0.47%)
May 13, 2024 189.11 189.83 188.03 188.23 839,047 -1.01(-0.53%)
May 10, 2024 188.81 189.88 188.79 189.24 689,899 +1.11(+0.59%)
May 09, 2024 187.30 188.26 187.06 188.13 954,227 +0.80(+0.43%)
May 08, 2024 188.58 189.32 187.15 187.33 1,489,071 -1.23(-0.65%)
May 07, 2024 187.39 188.67 187.20 188.56 1,097,648 +1.85(+0.99%)
May 06, 2024 186.14 186.72 185.43 186.71 1,185,062 +1.20(+0.65%)
May 03, 2024 186.64 187.80 183.93 185.51 1,219,296 -0.93(-0.50%)
May 02, 2024 187.25 188.00 185.66 186.44 2,025,722 +0.44(+0.24%)
May 01, 2024 187.75 187.75 181.37 186.00 3,286,467 -5.70(-2.97%)
Apr 30, 2024 193.46 196.76 191.57 191.70 2,047,861 -1.71(-0.88%)
Apr 29, 2024 191.82 193.62 191.73 193.41 1,181,281 +1.49(+0.78%)
Apr 26, 2024 193.42 193.68 191.58 191.92 1,893,273 -1.64(-0.85%)
Apr 25, 2024 191.68 193.82 190.61 193.56 1,358,437 +1.57(+0.82%)
Apr 24, 2024 190.46 192.59 190.15 191.99 1,135,751 +1.38(+0.72%)
Apr 23, 2024 192.31 192.99 190.03 190.61 1,348,404 -1.15(-0.60%)
Apr 22, 2024 190.59 192.75 190.22 191.76 1,262,729 +2.00(+1.05%)
Apr 19, 2024 190.25 190.67 188.85 189.76 1,576,419 +0.79(+0.42%)
Apr 18, 2024 189.08 189.83 188.18 188.97 1,586,290 +0.02(+0.01%)
Apr 17, 2024 188.62 189.15 187.10 188.95 1,460,679 +1.47(+0.78%)
Apr 16, 2024 188.45 188.98 186.96 187.48 1,479,866 +0.24(+0.13%)
Apr 15, 2024 189.41 189.91 186.74 187.24 961,928 -0.58(-0.31%)
Apr 12, 2024 188.79 189.35 187.03 187.82 1,006,402 -1.36(-0.72%)
Apr 11, 2024 189.06 189.51 187.78 189.18 1,260,416 -0.51(-0.27%)
Apr 10, 2024 188.00 190.14 187.62 189.69 1,411,962 +0.89(+0.47%)
Apr 09, 2024 188.97 189.36 187.50 188.80 1,175,055 +0.28(+0.15%)
Apr 08, 2024 187.62 189.26 187.52 188.52 1,222,049 +0.12(+0.06%)
Apr 05, 2024 187.48 188.48 186.38 188.40 735,632 +1.62(+0.87%)
Apr 04, 2024 190.18 190.46 186.43 186.78 1,605,520 -2.46(-1.30%)
Apr 03, 2024 188.86 189.64 188.42 189.24 1,051,475 +0.32(+0.17%)
Apr 02, 2024 189.64 190.33 188.92 188.92 1,171,021 -0.91(-0.48%)
Apr 01, 2024 190.69 190.86 189.27 189.83 1,473,420 -1.07(-0.56%)
Mar 28, 2024 191.34 191.25 191.17 190.91 1,190,930 -0.08(-0.04%)
Mar 27, 2024 189.79 191.03 189.17 190.99 1,231,732 +1.83(+0.96%)
Mar 26, 2024 189.20 189.89 188.80 189.16 1,320,383 -0.04(-0.02%)
Mar 25, 2024 189.92 190.07 188.47 189.20 1,115,191 -0.78(-0.41%)
Mar 22, 2024 189.22 190.19 188.44 189.98 1,242,662 +1.39(+0.74%)
Mar 21, 2024 187.46 188.87 186.78 188.59 2,015,562 +1.32(+0.70%)
Mar 20, 2024 187.98 188.13 186.76 187.28 1,196,434 -0.35(-0.19%)
Mar 19, 2024 187.75 187.95 186.93 187.62 1,211,278 +0.57(+0.30%)
Mar 18, 2024 185.79 187.63 185.76 187.06 790,719 +1.27(+0.68%)
Mar 15, 2024 183.91 186.09 183.88 185.79 1,795,599 -0.02(-0.01%)
Mar 14, 2024 186.02 186.26 183.91 185.81 882,475 +0.44(+0.24%)
Mar 13, 2024 185.15 185.51 183.72 185.37 797,570 +0.45(+0.24%)
Mar 12, 2024 183.59 185.58 183.37 184.92 977,031 +1.17(+0.64%)
Mar 11, 2024 183.49 184.01 182.31 183.75 1,040,552 +0.08(+0.04%)
Mar 08, 2024 182.88 184.20 182.26 183.68 818,350 +0.19(+0.10%)
Mar 07, 2024 184.28 184.36 182.89 183.49 928,205 +0.20(+0.11%)
Mar 06, 2024 182.61 184.22 182.61 183.29 1,084,729 +0.04(+0.02%)
Mar 05, 2024 184.48 185.06 182.06 183.25 1,011,669 -1.18(-0.64%)
Mar 04, 2024 183.16 184.70 182.97 184.42 917,032 +1.30(+0.71%)
Mar 01, 2024 182.39 183.56 181.53 183.13 1,262,129 +0.04(+0.02%)
Feb 29, 2024 184.48 184.63 182.24 183.09 1,939,264 -2.34(-1.26%)
Feb 28, 2024 192.03 192.03 183.97 185.43 2,070,718 +1.43(+0.77%)
Feb 27, 2024 184.19 184.42 182.82 184.00 1,328,358 -0.35(-0.19%)
Feb 26, 2024 184.81 185.68 184.18 184.35 1,473,031 -0.11(-0.06%)
Feb 23, 2024 183.08 184.80 183.02 184.46 1,236,671 +1.64(+0.90%)
Feb 22, 2024 181.28 183.48 180.67 182.82 1,074,973 +1.97(+1.09%)
Feb 21, 2024 179.51 181.01 179.12 180.85 1,077,600 +1.35(+0.75%)
Feb 20, 2024 180.90 181.76 179.33 179.51 1,287,173 -0.42(-0.23%)
Feb 16, 2024 179.70 180.83 178.98 179.93 905,356 +0.57(+0.32%)
Feb 15, 2024 178.00 179.48 176.53 179.36 1,445,789 +1.12(+0.63%)
Feb 14, 2024 175.83 178.28 175.81 178.24 2,315,324 +3.12(+1.78%)
Feb 13, 2024 172.73 176.05 171.75 175.12 1,833,384 +3.60(+2.10%)
Feb 12, 2024 172.47 172.73 170.58 171.52 1,175,510 -1.49(-0.86%)
Feb 09, 2024 174.52 174.58 172.31 173.00 1,009,219 -1.15(-0.66%)
Feb 08, 2024 174.52 174.58 172.61 174.15 1,134,728 +0.08(+0.05%)
Feb 07, 2024 173.66 174.86 172.73 174.07 969,930 +0.88(+0.51%)
Feb 06, 2024 172.93 173.26 172.01 173.19 1,012,024 +0.43(+0.25%)
Feb 05, 2024 172.97 173.63 172.20 172.77 834,715 -0.41(-0.24%)
Feb 02, 2024 173.42 173.97 172.31 173.18 803,447 -0.17(-0.10%)
Feb 01, 2024 170.24 173.37 169.35 173.34 985,404 +2.70(+1.58%)
Jan 31, 2024 173.03 173.06 169.99 170.64 2,434,151 -1.75(-1.02%)
Jan 30, 2024 171.29 172.48 170.83 172.40 970,688 +1.41(+0.82%)
Jan 29, 2024 170.62 171.26 170.10 170.99 1,260,862 +0.18(+0.11%)
Jan 26, 2024 170.11 170.88 169.87 170.81 1,301,838 +1.01(+0.59%)
Jan 25, 2024 168.25 169.89 168.11 169.80 1,510,565 +0.94(+0.55%)
Jan 24, 2024 169.53 169.90 168.74 168.87 2,195,015 -0.48(-0.28%)
Jan 23, 2024 168.21 169.40 167.54 169.34 1,114,173 +0.99(+0.59%)
Jan 22, 2024 168.23 168.80 167.04 168.36 930,568 +0.15(+0.09%)
Jan 19, 2024 167.61 168.68 167.17 168.21 1,491,715 +0.93(+0.55%)
Jan 18, 2024 165.74 167.33 165.53 167.28 745,464 +1.55(+0.93%)
Jan 17, 2024 165.14 167.75 164.79 165.74 842,696 +0.56(+0.34%)
Jan 16, 2024 165.22 166.14 164.60 165.18 955,011 -0.50(-0.30%)
Jan 12, 2024 163.96 165.75 163.96 165.68 1,068,234 +2.20(+1.35%)
Jan 11, 2024 164.07 164.25 162.71 163.47 780,326 -0.37(-0.23%)
Jan 10, 2024 163.01 163.92 162.41 163.84 630,965 +0.49(+0.30%)
Jan 09, 2024 163.57 164.16 162.75 163.35 695,955 -0.54(-0.33%)
Jan 08, 2024 163.47 163.94 161.82 163.89 959,320 +0.83(+0.51%)
Jan 05, 2024 163.75 164.03 162.29 163.06 695,438 -0.64(-0.39%)
Jan 04, 2024 164.24 165.44 163.31 163.70 714,972 +0.44(+0.27%)
Jan 03, 2024 165.30 166.66 163.23 163.26 1,347,691 -1.22(-0.74%)
Jan 02, 2024 163.24 165.56 163.24 164.48 1,094,529 +0.03(+0.02%)
Dec 29, 2023 163.72 164.60 163.26 164.45 678,000 +1.13(+0.69%)
Dec 28, 2023 163.10 163.88 162.72 163.32 763,398 +0.55(+0.34%)
Dec 27, 2023 161.89 162.83 161.58 162.77 573,021 +0.69(+0.42%)
Dec 26, 2023 161.36 162.42 160.96 162.09 548,346 +0.38(+0.23%)
Dec 22, 2023 161.01 161.90 160.37 161.71 1,220,374 +1.03(+0.64%)
Dec 21, 2023 161.02 162.43 160.22 160.67 1,319,509 -0.55(-0.34%)
Dec 20, 2023 161.41 162.58 161.20 161.22 1,398,307 -0.60(-0.37%)
Dec 19, 2023 162.61 162.99 161.29 161.82 1,624,956 -0.77(-0.47%)
Dec 18, 2023 161.89 163.57 161.66 162.58 1,287,863 +1.48(+0.92%)
Dec 15, 2023 159.84 161.57 159.68 161.10 2,904,333 -0.61(-0.37%)
Dec 14, 2023 165.79 165.79 161.37 161.71 2,225,467 -4.39(-2.64%)
Dec 13, 2023 164.33 166.16 164.18 166.10 1,048,352 +1.93(+1.17%)
Dec 12, 2023 161.61 164.32 161.09 164.17 688,912 +2.71(+1.68%)
Dec 11, 2023 160.95 162.06 160.55 161.46 859,744 +0.65(+0.40%)
Dec 08, 2023 161.07 161.07 159.45 160.81 869,862 +0.20(+0.12%)
Dec 07, 2023 160.87 161.81 159.62 160.61 930,267 -0.26(-0.16%)
Dec 06, 2023 160.35 161.23 159.42 160.87 1,241,283 +0.39(+0.24%)
Dec 05, 2023 161.50 161.88 160.20 160.49 1,294,319 -1.09(-0.68%)
Dec 04, 2023 162.18 162.79 161.16 161.58 1,514,175 -1.35(-0.83%)
Dec 01, 2023 160.98 162.96 160.86 162.93 982,373 +2.07(+1.29%)
Nov 30, 2023 158.81 160.87 158.42 160.86 1,631,807 +1.90(+1.19%)
Nov 29, 2023 158.79 159.09 158.14 158.96 1,207,880 +0.09(+0.06%)
Nov 28, 2023 158.90 159.52 158.40 158.87 1,018,719 -0.41(-0.26%)
Nov 27, 2023 160.38 160.38 159.13 159.28 797,007 -0.15(-0.09%)
Nov 24, 2023 158.95 159.44 158.26 159.43 374,004 +0.39(+0.24%)
Nov 22, 2023 159.22 159.79 158.76 159.04 731,154 -0.03(-0.02%)
Nov 21, 2023 158.31 159.27 157.73 159.07 1,214,573 +0.54(+0.34%)
Nov 20, 2023 157.43 158.74 156.96 158.54 728,124 +0.78(+0.49%)
Nov 17, 2023 158.01 158.23 157.39 157.76 1,329,578 -0.16(-0.10%)
Nov 16, 2023 156.63 157.95 156.50 157.92 1,344,880 +1.85(+1.18%)
Nov 15, 2023 157.98 158.93 155.88 156.07 1,959,342 -2.03(-1.28%)
Nov 14, 2023 157.04 159.07 156.45 158.10 1,425,584 +0.66(+0.42%)
Nov 13, 2023 156.30 157.58 156.18 157.44 929,906 +0.61(+0.39%)
Nov 10, 2023 155.83 156.94 155.24 156.84 1,389,513 +1.43(+0.92%)
Nov 09, 2023 154.78 155.80 153.98 155.41 1,284,078 +0.74(+0.48%)
Nov 08, 2023 154.58 154.83 153.55 154.67 906,699 +0.70(+0.45%)
Nov 07, 2023 154.06 154.40 153.57 153.97 1,291,829 +0.26(+0.17%)
Nov 06, 2023 152.32 153.75 152.21 153.72 1,325,545 +1.19(+0.78%)
Nov 03, 2023 151.81 152.65 151.30 152.52 1,270,966 +1.73(+1.15%)
Nov 02, 2023 147.46 150.89 147.46 150.79 1,371,761 +2.95(+2.00%)
Nov 01, 2023 147.82 148.75 146.47 147.84 1,078,403 +0.25(+0.17%)
Oct 31, 2023 147.12 147.78 145.93 147.59 871,075 +1.23(+0.84%)
Oct 30, 2023 145.53 146.65 145.27 146.36 1,099,340 +1.24(+0.86%)
Oct 27, 2023 147.18 148.82 144.72 145.12 1,876,522 -0.02(-0.01%)
Oct 26, 2023 146.21 146.79 144.44 145.14 2,517,191 -1.55(-1.06%)
Oct 25, 2023 142.68 147.44 142.68 146.69 1,658,242 +4.25(+2.99%)
Oct 24, 2023 143.80 144.80 141.79 142.43 1,476,601 -1.11(-0.78%)
Oct 23, 2023 144.91 146.22 143.49 143.55 1,442,253 -0.72(-0.50%)
Oct 20, 2023 145.12 145.86 144.11 144.26 1,147,105 -0.65(-0.45%)
Oct 19, 2023 145.52 146.91 144.45 144.91 905,454 -1.42(-0.97%)
Oct 18, 2023 147.44 147.68 145.92 146.33 883,596 -0.86(-0.59%)
Oct 17, 2023 147.12 148.10 146.59 147.19 1,060,972 -0.14(-0.09%)
Oct 16, 2023 146.33 147.74 145.97 147.33 923,961 +0.87(+0.60%)
Oct 13, 2023 145.30 146.46 144.90 146.46 1,021,742 +1.35(+0.93%)
Oct 12, 2023 146.78 147.14 144.36 145.11 1,257,111 -0.48(-0.33%)
Oct 11, 2023 145.45 145.82 143.95 145.59 1,041,323 +0.08(+0.05%)
Oct 10, 2023 145.77 146.16 144.46 145.51 1,167,652 -0.23(-0.16%)
Oct 09, 2023 143.53 145.81 143.23 145.73 859,308 +2.22(+1.54%)
Oct 06, 2023 142.13 143.78 140.94 143.52 1,171,733 +0.88(+0.62%)
Oct 05, 2023 142.37 143.28 142.09 142.63 1,069,347 +0.33(+0.23%)
Oct 04, 2023 141.83 142.73 140.71 142.31 1,657,686 +0.67(+0.47%)
Oct 03, 2023 139.97 141.83 139.38 141.64 1,135,618 +1.33(+0.95%)
Oct 02, 2023 141.37 141.58 139.47 140.31 1,464,576 -1.34(-0.95%)
Sep 29, 2023 143.18 143.90 141.40 141.65 1,115,075 -1.92(-1.34%)
Sep 28, 2023 143.78 144.28 143.47 143.57 837,493 +0.25(+0.17%)
Sep 27, 2023 144.40 144.64 142.59 143.32 883,347 -0.94(-0.65%)
Sep 26, 2023 144.79 145.28 143.86 144.27 1,174,498 -0.66(-0.46%)
Sep 25, 2023 144.74 145.45 144.74 144.93 1,158,973 -0.01(-0.01%)
Sep 22, 2023 145.27 146.42 144.76 144.94 724,261 -0.98(-0.67%)
Sep 21, 2023 147.88 148.66 145.74 145.92 1,034,042 -1.93(-1.31%)
Sep 20, 2023 147.97 149.16 147.17 147.85 719,439 +0.05(+0.03%)
Sep 19, 2023 147.51 147.91 146.77 147.80 662,136 +0.29(+0.19%)
Sep 18, 2023 148.54 148.91 147.11 147.51 875,956 -1.17(-0.79%)
Sep 15, 2023 148.94 150.27 148.38 148.68 1,508,711 -0.30(-0.20%)
Sep 14, 2023 149.82 150.32 148.27 148.98 1,220,356 -0.57(-0.38%)
Sep 13, 2023 147.46 149.67 147.04 149.55 1,395,442 +2.43(+1.65%)
Sep 12, 2023 146.24 147.39 145.84 147.13 984,278 +1.23(+0.84%)
Sep 11, 2023 144.77 146.24 144.77 145.90 851,636 +1.10(+0.76%)
Sep 08, 2023 146.32 146.62 144.41 144.80 824,857 -0.53(-0.37%)
Sep 07, 2023 143.25 145.45 143.03 145.34 1,142,587 +2.59(+1.81%)
Sep 06, 2023 143.28 143.47 142.39 142.75 819,733 -0.91(-0.63%)
Sep 05, 2023 143.34 144.08 142.43 143.66 1,221,668 +0.17(+0.12%)
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.