Republic Services (NY: RSG )

191.44 -0.08 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 191.88 191.78 191.71 191.44 1,187,601 -0.08(-0.04%)
Mar 27, 2024 190.32 191.57 189.70 191.52 1,228,290 +1.83(+0.96%)
Mar 26, 2024 189.73 190.42 189.33 189.69 1,316,693 -0.04(-0.02%)
Mar 25, 2024 190.45 190.60 189.00 189.73 1,112,075 -0.78(-0.41%)
Mar 22, 2024 189.75 190.72 188.97 190.51 1,239,190 +1.39(+0.73%)
Mar 21, 2024 187.98 189.40 187.30 189.12 2,009,930 +1.32(+0.70%)
Mar 20, 2024 188.51 188.66 187.28 187.80 1,193,091 -0.35(-0.19%)
Mar 19, 2024 188.28 188.48 187.46 188.15 1,207,893 +0.57(+0.30%)
Mar 18, 2024 186.31 188.16 186.28 187.58 788,510 +1.27(+0.68%)
Mar 15, 2024 184.42 186.61 184.39 186.31 1,790,581 -0.02(-0.01%)
Mar 14, 2024 186.54 186.78 184.42 186.33 880,009 +0.44(+0.24%)
Mar 13, 2024 185.67 186.03 184.23 185.89 795,342 +0.45(+0.24%)
Mar 12, 2024 184.10 186.10 183.88 185.44 974,301 +1.17(+0.63%)
Mar 11, 2024 184.00 184.53 182.82 184.27 1,037,645 +0.08(+0.04%)
Mar 08, 2024 183.39 184.72 182.77 184.19 816,063 +0.19(+0.10%)
Mar 07, 2024 184.80 184.88 183.40 184.00 925,611 +0.20(+0.11%)
Mar 06, 2024 183.12 184.74 183.12 183.80 1,081,698 +0.04(+0.02%)
Mar 05, 2024 185.00 185.58 182.57 183.76 1,008,842 -1.18(-0.64%)
Mar 04, 2024 183.67 185.22 183.48 184.94 914,470 +1.30(+0.71%)
Mar 01, 2024 182.90 184.07 182.04 183.64 1,258,602 +0.04(+0.02%)
Feb 29, 2024 185.00 185.15 182.75 183.60 1,933,845 -2.35(-1.26%)
Feb 28, 2024 192.57 192.57 184.49 185.95 2,064,932 +1.43(+0.77%)
Feb 27, 2024 184.71 184.94 183.33 184.52 1,324,646 -0.35(-0.19%)
Feb 26, 2024 185.33 186.20 184.70 184.87 1,468,915 -0.11(-0.06%)
Feb 23, 2024 183.59 185.31 183.53 184.98 1,233,215 +1.65(+0.90%)
Feb 22, 2024 181.79 183.99 181.18 183.33 1,071,969 +1.97(+1.09%)
Feb 21, 2024 180.01 181.52 179.62 181.36 1,074,589 +1.35(+0.75%)
Feb 20, 2024 181.41 182.27 179.83 180.01 1,283,576 -0.42(-0.23%)
Feb 16, 2024 180.20 181.34 179.48 180.43 902,826 +0.57(+0.32%)
Feb 15, 2024 178.50 179.98 177.03 179.86 1,441,749 +1.12(+0.63%)
Feb 14, 2024 176.32 178.78 176.30 178.74 2,308,854 +3.13(+1.78%)
Feb 13, 2024 173.21 176.54 172.23 175.61 1,828,261 +3.61(+2.10%)
Feb 12, 2024 172.95 173.21 171.06 172.00 1,172,225 -1.49(-0.86%)
Feb 09, 2024 175.01 175.07 172.79 173.49 1,006,399 -1.15(-0.66%)
Feb 08, 2024 175.01 175.06 173.09 174.64 1,131,557 +0.08(+0.05%)
Feb 07, 2024 174.15 175.35 173.22 174.56 967,220 +0.88(+0.51%)
Feb 06, 2024 173.41 173.75 172.49 173.68 1,009,196 +0.43(+0.25%)
Feb 05, 2024 173.46 174.12 172.68 173.25 832,383 -0.41(-0.24%)
Feb 02, 2024 173.91 174.46 172.79 173.66 801,202 -0.17(-0.10%)
Feb 01, 2024 170.72 173.86 169.83 173.83 982,651 +2.71(+1.58%)
Jan 31, 2024 173.51 173.55 170.47 171.12 2,427,349 -1.76(-1.02%)
Jan 30, 2024 171.77 172.96 171.31 172.88 967,976 +1.41(+0.82%)
Jan 29, 2024 171.10 171.74 170.58 171.47 1,257,339 +0.18(+0.11%)
Jan 26, 2024 170.59 171.36 170.35 171.29 1,298,200 +1.01(+0.59%)
Jan 25, 2024 168.72 170.37 168.58 170.28 1,506,344 +0.94(+0.56%)
Jan 24, 2024 170.00 170.38 169.21 169.34 2,188,881 -0.48(-0.28%)
Jan 23, 2024 168.68 169.87 168.01 169.82 1,111,060 +0.99(+0.59%)
Jan 22, 2024 168.70 169.27 167.51 168.83 927,968 +0.15(+0.09%)
Jan 19, 2024 168.08 169.15 167.64 168.68 1,487,547 +0.93(+0.55%)
Jan 18, 2024 166.20 167.80 165.99 167.75 743,381 +1.55(+0.93%)
Jan 17, 2024 165.60 168.22 165.25 166.20 840,341 +0.56(+0.34%)
Jan 16, 2024 165.68 166.61 165.06 165.64 952,343 -0.50(-0.30%)
Jan 12, 2024 164.42 166.22 164.42 166.14 1,065,249 +2.21(+1.35%)
Jan 11, 2024 164.53 164.71 163.17 163.93 778,146 -0.37(-0.23%)
Jan 10, 2024 163.47 164.38 162.86 164.30 629,202 +0.49(+0.30%)
Jan 09, 2024 164.03 164.62 163.21 163.81 694,011 -0.54(-0.33%)
Jan 08, 2024 163.93 164.40 162.27 164.35 956,640 +0.83(+0.51%)
Jan 05, 2024 164.21 164.49 162.75 163.52 693,495 -0.64(-0.39%)
Jan 04, 2024 164.70 165.90 163.77 164.16 712,974 +0.44(+0.27%)
Jan 03, 2024 165.76 167.13 163.69 163.72 1,343,925 -1.22(-0.74%)
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.