Republic Services (NY: RSG )

92.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 94.30 94.44 92.03 92.10 718,103 -1.47(-1.57%)
Oct 16, 2020 93.61 94.34 93.53 93.57 818,600 +0.15(+0.16%)
Oct 15, 2020 93.04 93.74 92.85 93.42 719,330 -0.03(-0.03%)
Oct 14, 2020 93.65 94.48 93.20 93.45 668,656 -0.17(-0.18%)
Oct 13, 2020 94.47 95.19 93.37 93.62 843,872 -0.88(-0.93%)
Oct 12, 2020 93.43 94.81 93.29 94.50 1,345,857 +1.36(+1.46%)
Oct 09, 2020 93.80 93.95 93.12 93.14 1,091,100 -0.36(-0.39%)
Oct 08, 2020 93.36 94.00 92.87 93.50 948,940 +0.58(+0.62%)
Oct 07, 2020 93.10 93.39 92.48 92.92 1,095,662 +0.44(+0.48%)
Oct 06, 2020 94.13 94.38 92.26 92.48 1,008,449 -1.05(-1.12%)
Oct 05, 2020 93.80 94.46 93.17 93.53 1,040,199 +0.21(+0.23%)
Oct 02, 2020 91.35 93.88 91.35 93.32 2,064,200 +0.35(+0.38%)
Oct 01, 2020 93.67 93.67 92.18 92.97 1,261,194 -0.38(-0.41%)
Sep 30, 2020 93.70 94.11 92.79 93.35 1,302,872 -0.57(-0.61%)
Sep 29, 2020 94.56 94.96 93.78 93.92 966,473 -0.54(-0.57%)
Sep 28, 2020 94.91 95.58 94.19 94.46 851,980 +0.39(+0.41%)
Sep 25, 2020 92.25 94.36 92.04 94.07 747,100 +1.68(+1.82%)
Sep 24, 2020 92.48 93.00 91.13 92.39 1,177,932 +0.25(+0.27%)
Sep 23, 2020 92.38 94.42 92.10 92.14 1,156,779 -2.94(-3.09%)
Sep 22, 2020 93.90 95.26 93.67 95.08 700,897 +1.04(+1.11%)
Sep 21, 2020 94.91 95.03 93.17 94.04 1,035,510 -1.74(-1.82%)
Sep 18, 2020 96.16 96.97 95.76 95.78 1,429,700 -0.66(-0.68%)
Sep 17, 2020 95.92 97.02 95.01 96.44 773,512 +0.05(+0.05%)
Sep 16, 2020 97.11 98.11 96.28 96.39 1,117,448 -0.43(-0.44%)
Sep 15, 2020 97.01 97.84 96.77 96.82 962,493 +0.06(+0.06%)
Sep 14, 2020 96.28 97.32 96.20 96.76 1,062,389 +1.02(+1.07%)
Sep 11, 2020 95.21 96.08 94.95 95.74 870,800 +0.76(+0.80%)
Sep 10, 2020 95.20 95.49 94.51 94.98 1,296,627 -0.18(-0.19%)
Sep 09, 2020 93.67 95.85 93.45 95.16 1,194,372 +1.87(+2.00%)
Sep 08, 2020 93.14 94.44 92.80 93.29 1,560,004 -0.21(-0.22%)
Sep 04, 2020 93.99 94.42 92.80 93.50 1,436,600 +0.03(+0.03%)
Sep 03, 2020 95.07 95.45 92.61 93.47 2,673,715 -1.24(-1.31%)
Sep 02, 2020 93.83 95.25 93.36 94.71 1,734,085 +1.42(+1.52%)
Sep 01, 2020 92.33 93.36 91.98 93.29 1,139,431 +0.57(+0.61%)
Aug 31, 2020 92.80 93.38 92.40 92.72 950,861 -0.20(-0.22%)
Aug 28, 2020 92.74 92.93 92.05 92.92 833,200 +0.24(+0.26%)
Aug 27, 2020 92.64 93.37 92.17 92.68 713,308 +0.64(+0.70%)
Aug 26, 2020 91.30 92.33 91.00 92.04 971,699 +0.54(+0.59%)
Aug 25, 2020 91.38 91.73 90.89 91.50 809,038 +0.42(+0.46%)
Aug 24, 2020 90.22 91.08 89.88 91.08 805,815 +1.27(+1.41%)
Aug 21, 2020 89.19 89.87 88.76 89.81 871,800 +0.82(+0.92%)
Aug 20, 2020 88.79 89.23 88.60 88.99 698,060 -0.16(-0.18%)
Aug 19, 2020 89.32 89.69 88.78 89.15 910,621 +0.03(+0.03%)
Aug 18, 2020 89.62 89.83 88.94 89.12 799,616 -0.68(-0.76%)
Aug 17, 2020 90.34 90.75 89.68 89.80 619,282 -0.57(-0.63%)
Aug 14, 2020 90.39 91.06 89.94 90.37 485,100 -0.34(-0.37%)
Aug 13, 2020 90.69 91.08 90.01 90.71 798,401 -0.53(-0.58%)
Aug 12, 2020 91.16 92.08 90.89 91.24 1,028,244 +0.36(+0.40%)
Aug 11, 2020 91.48 91.73 90.51 90.88 1,282,017 -0.01(-0.01%)
Aug 10, 2020 90.44 91.45 90.14 90.89 1,213,100 +0.30(+0.33%)
Aug 07, 2020 88.71 93.50 88.71 90.59 1,719,700 +2.69(+3.06%)
Aug 06, 2020 86.38 87.90 86.31 87.90 1,049,946 +1.40(+1.62%)
Aug 05, 2020 87.01 87.40 86.09 86.50 1,082,955 -0.11(-0.13%)
Aug 04, 2020 87.06 87.46 86.00 86.61 956,131 -0.82(-0.94%)
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.