Skip to main content

Republic Services (NY: RSG )

200.88 +0.63 (+0.32%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 199.31 201.34 199.06 200.25 893,811 +1.55(+0.78%)
Jul 11, 2024 197.35 199.37 197.15 198.70 1,213,782 +1.82(+0.92%)
Jul 10, 2024 195.78 197.06 194.83 196.88 923,205 +1.56(+0.80%)
Jul 09, 2024 195.00 195.78 194.07 195.32 577,222 +0.03(+0.02%)
Jul 08, 2024 195.15 196.12 194.92 195.29 1,362,571 +0.40(+0.21%)
Jul 05, 2024 194.00 195.11 192.43 194.89 2,240,904 +1.35(+0.70%)
Jul 03, 2024 193.52 193.93 192.68 193.54 713,291 +0.38(+0.20%)
Jul 02, 2024 192.23 193.57 191.54 193.16 1,653,367 +0.28(+0.15%)
Jul 01, 2024 194.82 195.07 192.10 192.88 1,427,729 -1.46(-0.75%)
Jun 28, 2024 194.94 195.81 194.06 194.34 4,550,521 -0.48(-0.25%)
Jun 27, 2024 194.68 195.37 194.15 194.82 707,407 +0.73(+0.38%)
Jun 26, 2024 193.45 194.92 193.16 194.09 1,495,781 -0.41(-0.21%)
Jun 25, 2024 194.80 195.28 193.89 194.50 1,129,292 -0.16(-0.08%)
Jun 24, 2024 192.57 194.84 192.04 194.66 770,331 +2.81(+1.46%)
Jun 21, 2024 192.32 192.32 191.35 191.85 1,310,804 +0.02(+0.01%)
Jun 20, 2024 191.56 192.38 190.66 191.83 815,112 -0.02(-0.01%)
Jun 18, 2024 191.59 192.30 190.71 191.85 771,757 +0.16(+0.08%)
Jun 17, 2024 188.22 192.14 188.14 191.69 1,014,375 +3.05(+1.62%)
Jun 14, 2024 186.64 188.80 186.01 188.64 653,924 +1.21(+0.65%)
Jun 13, 2024 187.18 187.58 185.11 187.43 701,390 +0.16(+0.09%)
Jun 12, 2024 186.15 187.69 185.07 187.27 781,945 +0.62(+0.33%)
Jun 11, 2024 187.18 187.63 185.69 186.65 770,228 -1.07(-0.57%)
Jun 10, 2024 186.88 188.13 186.61 187.72 585,485 +0.77(+0.41%)
Jun 07, 2024 187.46 189.28 186.63 186.95 883,146 -0.12(-0.06%)
Jun 06, 2024 188.31 188.86 185.99 187.07 871,725 -1.00(-0.53%)
Jun 05, 2024 187.59 188.41 185.43 188.07 1,173,399 +0.71(+0.38%)
Jun 04, 2024 185.26 187.41 184.50 187.36 1,428,307 +2.04(+1.10%)
Jun 03, 2024 184.67 186.05 183.81 185.32 1,668,714 +0.13(+0.07%)
May 31, 2024 181.94 185.25 181.51 185.19 2,388,028 +3.12(+1.71%)
May 30, 2024 181.59 182.79 180.91 182.07 1,210,002 +0.48(+0.26%)
May 29, 2024 182.82 182.82 181.44 181.59 787,181 -1.92(-1.05%)
May 28, 2024 186.17 186.17 183.34 183.51 866,685 -3.30(-1.77%)
May 24, 2024 186.75 186.99 184.86 186.81 832,830 +0.48(+0.26%)
May 23, 2024 186.77 187.13 185.88 186.33 605,308 -0.44(-0.24%)
May 22, 2024 186.52 187.00 185.57 186.77 694,558 +0.29(+0.16%)
May 21, 2024 186.28 186.81 185.79 186.48 718,682 +0.50(+0.27%)
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 1,489,071 -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%)
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.