Republic Services (NY: RSG )

200.19 +1.00 (+0.50%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.69 91.69 91.69 589,822 +0.97(+1.07%)
Dec 30, 2020 90.72 91.23 90.39 90.72 592,453 +0.09(+0.09%)
Dec 29, 2020 91.75 91.93 90.55 90.64 751,115 -0.76(-0.83%)
Dec 28, 2020 91.06 92.09 91.06 91.40 823,451 +0.75(+0.83%)
Dec 24, 2020 90.01 90.73 89.97 90.65 323,979 +0.59(+0.65%)
Dec 23, 2020 90.98 91.46 90.05 90.06 1,378,764 -0.77(-0.85%)
Dec 22, 2020 90.24 90.95 89.97 90.83 682,295 +0.55(+0.61%)
Dec 21, 2020 90.54 90.88 88.78 90.28 1,052,981 -1.46(-1.59%)
Dec 18, 2020 91.77 92.60 91.45 91.74 2,465,559 -0.10(-0.11%)
Dec 17, 2020 90.78 92.17 90.78 91.84 1,172,438 +1.41(+1.56%)
Dec 16, 2020 91.41 91.65 90.41 90.43 1,897,342 -0.76(-0.83%)
Dec 15, 2020 90.48 91.48 90.34 91.19 1,888,843 +1.23(+1.37%)
Dec 14, 2020 90.25 90.93 89.93 89.96 1,861,533 -0.08(-0.08%)
Dec 11, 2020 88.43 90.23 88.43 90.03 2,294,971 +1.41(+1.59%)
Dec 10, 2020 89.40 89.64 88.43 88.62 1,148,021 -0.79(-0.88%)
Dec 09, 2020 90.06 90.15 89.02 89.41 1,798,226 -0.34(-0.38%)
Dec 08, 2020 89.40 89.99 89.33 89.75 1,378,723 -0.16(-0.18%)
Dec 07, 2020 90.52 90.71 89.69 89.91 1,331,485 -0.78(-0.86%)
Dec 04, 2020 89.77 90.70 89.70 90.69 2,387,175 +0.87(+0.97%)
Dec 03, 2020 90.88 91.34 89.73 89.81 2,149,583 -0.95(-1.04%)
Dec 02, 2020 91.68 92.16 89.88 90.76 2,031,879 -1.33(-1.44%)
Dec 01, 2020 92.50 93.28 91.85 92.09 1,783,695 +0.41(+0.44%)
Nov 30, 2020 91.63 92.00 91.02 91.68 3,511,411 -0.30(-0.33%)
Nov 27, 2020 92.36 92.71 91.47 91.98 631,080 -0.38(-0.41%)
Nov 25, 2020 92.88 92.88 91.84 92.36 1,260,894 -0.32(-0.35%)
Nov 24, 2020 93.17 93.57 92.38 92.69 1,334,149 +0.00(+0.00%)
Nov 23, 2020 93.79 94.19 92.43 92.69 1,115,148 -1.02(-1.09%)
Nov 20, 2020 94.76 94.97 93.49 93.71 1,206,774 -1.00(-1.05%)
Nov 19, 2020 94.38 94.88 93.43 94.70 1,193,757 -0.07(-0.07%)
Nov 18, 2020 96.12 96.53 94.72 94.77 1,515,067 -1.21(-1.26%)
Nov 17, 2020 95.99 96.62 95.18 95.98 1,161,820 -0.46(-0.48%)
Nov 16, 2020 96.36 97.02 95.58 96.45 916,381 +0.65(+0.68%)
Nov 13, 2020 96.31 96.69 94.95 95.79 759,786 +0.11(+0.12%)
Nov 12, 2020 96.76 97.19 95.04 95.68 1,051,262 -1.55(-1.59%)
Nov 11, 2020 97.07 97.56 96.50 97.23 1,039,246 +0.46(+0.48%)
Nov 10, 2020 95.52 97.18 94.99 96.76 1,517,869 +1.58(+1.66%)
Nov 09, 2020 96.43 98.38 95.17 95.18 2,230,202 +3.16(+3.43%)
Nov 06, 2020 92.07 94.12 91.24 92.02 1,776,456 +1.49(+1.64%)
Nov 05, 2020 91.00 91.63 90.02 90.53 1,902,689 +1.55(+1.75%)
Nov 04, 2020 87.95 90.88 87.95 88.98 1,756,366 +1.39(+1.59%)
Nov 03, 2020 86.48 87.99 86.18 87.59 2,102,443 +2.41(+2.83%)
Nov 02, 2020 84.35 85.72 84.25 85.18 1,177,940 +1.60(+1.92%)
Oct 30, 2020 82.66 83.94 82.54 83.58 1,607,345 +0.73(+0.88%)
Oct 29, 2020 82.23 83.72 81.69 82.85 1,355,427 +0.65(+0.80%)
Oct 28, 2020 83.67 84.03 81.78 82.19 1,311,343 -2.57(-3.03%)
Oct 27, 2020 86.07 86.13 84.73 84.76 926,869 -1.36(-1.58%)
Oct 26, 2020 87.45 87.94 85.65 86.13 771,844 -1.91(-2.16%)
Oct 23, 2020 87.38 88.28 87.04 88.03 735,205 +1.04(+1.20%)
Oct 22, 2020 86.89 87.90 86.89 86.99 713,102 +0.09(+0.11%)
Oct 21, 2020 87.24 87.72 86.83 86.89 808,838 -0.58(-0.66%)
Oct 20, 2020 87.88 88.58 87.44 87.47 711,726 +0.17(+0.20%)
Oct 19, 2020 89.39 89.52 87.24 87.30 757,573 -1.39(-1.57%)
Oct 16, 2020 88.73 89.42 88.66 88.69 863,594 +0.14(+0.16%)
Oct 15, 2020 88.19 88.86 88.01 88.55 758,868 -0.03(-0.03%)
Oct 14, 2020 88.77 89.56 88.34 88.58 705,408 -0.16(-0.18%)
Oct 13, 2020 89.55 90.23 88.51 88.74 890,255 -0.83(-0.93%)
Oct 12, 2020 88.56 89.87 88.43 89.58 1,419,832 +1.29(+1.46%)
Oct 09, 2020 88.91 89.06 88.27 88.29 1,151,072 -0.34(-0.38%)
Oct 08, 2020 88.50 89.10 88.03 88.63 1,001,098 +0.55(+0.62%)
Oct 07, 2020 88.25 88.52 87.66 88.08 1,155,885 +0.42(+0.48%)
Oct 06, 2020 89.23 89.46 87.45 87.66 1,063,878 -1.00(-1.12%)
Oct 05, 2020 88.91 89.54 88.32 88.66 1,097,373 +0.20(+0.22%)
Oct 02, 2020 86.59 88.99 86.59 88.46 2,177,659 +0.33(+0.38%)
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.