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

Republic Services (NY: RSG )

187.96 +0.62 (+0.33%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 9, 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 (%)
Jun 28, 2019 80.19 80.51 79.89 80.40 1,306,012 +0.40(+0.50%)
Jun 27, 2019 79.13 80.15 79.13 79.99 1,254,903 +1.01(+1.28%)
Jun 26, 2019 80.16 80.28 78.72 78.99 1,278,543 -1.26(-1.57%)
Jun 25, 2019 81.06 81.10 80.19 80.24 981,052 -0.38(-0.47%)
Jun 24, 2019 80.48 81.09 80.31 80.62 1,026,426 +0.51(+0.63%)
Jun 21, 2019 80.66 80.86 80.11 80.11 1,840,526 -0.55(-0.68%)
Jun 20, 2019 80.21 80.73 79.83 80.66 1,706,255 +0.57(+0.72%)
Jun 19, 2019 79.73 80.21 79.52 80.09 874,491 +0.34(+0.43%)
Jun 18, 2019 80.29 80.53 79.70 79.74 893,235 -0.44(-0.55%)
Jun 17, 2019 80.63 80.63 80.02 80.19 774,219 -0.18(-0.23%)
Jun 14, 2019 79.52 80.57 79.17 80.37 848,125 +0.73(+0.92%)
Jun 13, 2019 80.20 80.35 79.37 79.64 667,283 -0.57(-0.71%)
Jun 12, 2019 79.76 80.21 79.49 80.21 1,085,020 +0.61(+0.77%)
Jun 11, 2019 80.08 80.25 79.34 79.61 1,036,482 -0.38(-0.47%)
Jun 10, 2019 80.33 80.53 79.76 79.98 660,495 -0.20(-0.25%)
Jun 07, 2019 80.25 80.83 80.09 80.19 781,344 +0.39(+0.49%)
Jun 06, 2019 79.63 79.97 79.24 79.80 982,429 +0.17(+0.21%)
Jun 05, 2019 78.45 79.65 78.19 79.63 943,971 +1.53(+1.96%)
Jun 04, 2019 79.34 79.34 77.72 78.10 1,694,489 -0.87(-1.10%)
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.