Skip to main content

Republic Services (NY: RSG )

186.37 +0.39 (+0.21%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 187.93 187.93 185.70 185.98 908,496 -2.18(-1.16%)
May 17, 2024 188.01 188.63 186.36 188.16 711,697 +0.46(+0.25%)
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 1,489,070 -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%)
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.