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

Republic Services (NY:RSG)

250.09 +2.30 (+0.93%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 19, 2025 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, 2025 244.24 247.87 243.79 247.79 1,248,530 +2.83(+1.16%)
May 15, 2025 239.78 244.98 238.64 244.96 1,268,616 +6.89(+2.89%)
May 14, 2025 238.29 238.54 235.35 238.07 1,428,077 +0.08(+0.03%)
May 13, 2025 241.44 242.15 237.65 237.99 2,874,776 -3.47(-1.44%)
May 12, 2025 247.54 247.61 237.96 241.46 1,790,893 -7.12(-2.86%)
May 09, 2025 248.30 249.33 247.34 248.58 794,230 -0.75(-0.30%)
May 08, 2025 252.50 253.54 249.07 249.33 1,152,229 -2.48(-0.98%)
May 07, 2025 251.01 252.94 249.64 251.81 1,098,104 +0.96(+0.38%)
May 06, 2025 250.46 251.31 248.75 250.85 759,952 +0.12(+0.05%)
May 05, 2025 251.03 251.25 248.57 250.73 1,071,311 +0.21(+0.08%)
May 02, 2025 251.56 252.40 249.04 250.52 894,116 +1.11(+0.45%)
May 01, 2025 249.19 250.69 246.19 249.41 833,457 -1.34(-0.53%)
Apr 30, 2025 247.02 251.70 244.36 250.75 1,694,093 +3.05(+1.23%)
Apr 29, 2025 245.61 248.05 243.55 247.70 986,604 +1.59(+0.65%)
Apr 28, 2025 242.92 246.57 242.36 246.11 1,480,375 +2.55(+1.05%)
Apr 25, 2025 243.59 244.04 238.66 243.56 1,947,590 +2.80(+1.16%)
Apr 24, 2025 242.19 242.19 237.76 240.76 1,771,598 -0.61(-0.25%)
Apr 23, 2025 243.21 244.53 239.27 241.37 1,586,596 -1.20(-0.49%)
Apr 22, 2025 240.00 243.41 238.75 242.57 1,188,908 +4.20(+1.76%)
Apr 21, 2025 242.53 242.65 235.77 238.37 1,372,716 -4.91(-2.02%)
Apr 17, 2025 244.00 245.33 242.89 243.28 837,834 -0.33(-0.14%)
Apr 16, 2025 246.33 246.60 242.30 243.61 1,232,551 -1.39(-0.57%)
Apr 15, 2025 246.99 247.24 243.58 245.00 1,154,319 -0.56(-0.23%)
Apr 14, 2025 245.03 247.09 243.83 245.56 918,836 +1.64(+0.67%)
Apr 11, 2025 237.92 244.91 237.92 243.92 1,569,347 +3.69(+1.54%)
Apr 10, 2025 236.25 241.54 234.10 240.23 1,684,768 +0.97(+0.41%)
Apr 09, 2025 225.75 239.65 225.22 239.26 2,568,726 +12.06(+5.31%)
Apr 08, 2025 234.63 237.17 224.13 227.20 2,476,115 -3.73(-1.62%)
Apr 07, 2025 230.50 237.05 226.35 230.93 2,407,409 -4.49(-1.91%)
Apr 04, 2025 247.00 249.08 235.07 235.42 3,157,710 -13.02(-5.24%)
Apr 03, 2025 244.82 249.73 241.85 248.44 2,745,634 +3.62(+1.48%)
Apr 02, 2025 241.65 245.00 240.34 244.82 1,866,772 +1.68(+0.69%)
Apr 01, 2025 241.87 243.42 240.66 243.14 1,369,809 +1.56(+0.64%)
Mar 31, 2025 238.65 242.50 238.54 241.58 1,749,732 +3.61(+1.52%)
Mar 28, 2025 239.32 240.31 237.74 237.97 1,046,502 -1.23(-0.51%)
Mar 27, 2025 238.58 240.52 236.91 239.20 1,259,528 +2.02(+0.85%)
Mar 26, 2025 237.93 239.74 236.98 237.18 1,558,184 -0.04(-0.02%)
Mar 25, 2025 236.26 237.63 235.20 237.22 834,346 +1.80(+0.76%)
Mar 24, 2025 233.86 235.94 232.54 235.43 2,209,143 +2.64(+1.14%)
Mar 21, 2025 233.85 234.47 231.36 232.78 1,629,546 -1.52(-0.65%)
Mar 20, 2025 234.36 234.94 232.45 234.30 959,967 +0.30(+0.13%)
Mar 19, 2025 233.56 234.75 232.42 234.00 734,799 +0.52(+0.22%)
Mar 18, 2025 234.65 235.57 232.87 233.48 948,380 -1.72(-0.73%)
Mar 17, 2025 230.65 235.68 230.65 235.20 799,844 +3.74(+1.62%)
Mar 14, 2025 228.92 231.62 228.08 231.46 942,439 +2.72(+1.19%)
Mar 13, 2025 229.59 230.15 228.26 228.73 931,003 -1.35(-0.59%)
Mar 12, 2025 230.98 232.24 229.39 230.08 1,121,689 -1.08(-0.47%)
Mar 11, 2025 232.89 233.30 230.84 231.16 1,109,684 -1.59(-0.68%)
Mar 10, 2025 232.43 237.57 231.92 232.75 1,052,637 -0.88(-0.38%)
Mar 07, 2025 229.52 234.05 228.68 233.62 974,599 +2.68(+1.16%)
Mar 06, 2025 233.38 234.72 228.90 230.94 1,118,563 -4.26(-1.81%)
Mar 05, 2025 232.59 236.52 224.47 235.20 1,370,999 -0.18(-0.08%)
Mar 04, 2025 239.05 240.38 234.79 235.38 1,558,775 -3.67(-1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.