Republic Services (NY: RSG )

204.44 +1.36 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 203.80 204.85 202.84 204.44 780,842 +1.36(+0.67%)
Oct 10, 2024 205.06 205.39 202.97 203.08 553,902 -1.76(-0.86%)
Oct 09, 2024 202.38 205.13 200.91 204.84 609,643 +2.78(+1.38%)
Oct 08, 2024 200.00 202.33 199.14 202.06 752,887 +3.45(+1.74%)
Oct 07, 2024 199.46 199.93 197.81 198.61 2,229,511 -2.06(-1.03%)
Oct 04, 2024 200.94 201.14 199.50 200.67 957,826 -1.23(-0.61%)
Oct 03, 2024 199.60 202.04 199.60 201.90 1,379,948 +1.81(+0.90%)
Oct 02, 2024 200.61 201.24 199.50 200.09 666,195 -0.61(-0.30%)
Oct 01, 2024 200.22 201.24 198.73 200.70 700,905 +0.44(+0.22%)
Sep 30, 2024 198.55 200.39 197.78 200.26 1,269,879 +1.46(+0.73%)
Sep 27, 2024 199.82 200.94 198.54 198.81 1,569,629 -1.39(-0.69%)
Sep 26, 2024 202.95 204.51 200.07 200.19 753,406 -3.71(-1.82%)
Sep 25, 2024 203.64 204.25 202.71 203.90 866,695 +1.13(+0.56%)
Sep 24, 2024 201.58 202.92 201.05 202.77 1,562,385 +0.55(+0.27%)
Sep 23, 2024 201.06 202.76 200.78 202.23 742,396 +1.42(+0.71%)
Sep 20, 2024 197.38 200.91 197.38 200.81 1,956,732 +0.48(+0.24%)
Sep 19, 2024 199.34 200.68 197.12 200.33 1,319,894 +1.72(+0.87%)
Sep 18, 2024 201.08 201.45 197.59 198.61 841,012 -2.56(-1.27%)
Sep 17, 2024 204.07 204.54 200.72 201.17 859,353 -3.60(-1.76%)
Sep 16, 2024 205.94 207.23 204.66 204.77 659,748 -0.43(-0.21%)
Sep 13, 2024 204.58 206.20 203.88 205.20 765,298 +0.55(+0.27%)
Sep 12, 2024 203.50 204.72 202.23 204.65 887,831 +0.44(+0.21%)
Sep 11, 2024 204.07 204.94 200.16 204.21 830,858 -1.50(-0.73%)
Sep 10, 2024 205.22 206.51 204.05 205.72 706,838 +1.01(+0.49%)
Sep 09, 2024 203.35 206.60 202.51 204.71 885,245 +2.47(+1.22%)
Sep 06, 2024 204.94 206.40 202.21 202.24 1,036,352 -2.60(-1.27%)
Sep 05, 2024 207.11 207.20 203.78 204.84 674,039 -2.27(-1.10%)
Sep 04, 2024 205.41 207.29 205.01 207.11 794,402 +1.87(+0.91%)
Sep 03, 2024 207.60 207.99 204.25 205.24 1,125,407 -2.37(-1.14%)
Aug 30, 2024 205.32 208.04 205.20 207.61 888,005 +2.26(+1.10%)
Aug 29, 2024 207.32 208.09 204.87 205.35 1,168,083 -1.41(-0.68%)
Aug 28, 2024 206.99 207.71 205.81 206.75 533,178 +0.38(+0.18%)
Aug 27, 2024 206.64 207.32 205.36 206.37 576,711 +0.14(+0.07%)
Aug 26, 2024 206.01 208.02 205.91 206.23 538,390 +0.56(+0.27%)
Aug 23, 2024 206.70 207.40 204.88 205.68 677,562 -0.64(-0.31%)
Aug 22, 2024 206.09 207.16 205.54 206.31 549,303 +1.09(+0.53%)
Aug 21, 2024 205.12 205.31 204.21 205.23 457,129 +0.52(+0.25%)
Aug 20, 2024 204.88 204.97 203.92 204.71 451,598 +0.34(+0.17%)
Aug 19, 2024 202.59 204.41 202.25 204.37 576,059 +1.69(+0.83%)
Aug 16, 2024 202.65 203.21 201.97 202.68 750,114 +0.39(+0.19%)
Aug 15, 2024 202.24 202.69 201.09 202.29 585,552 +0.43(+0.21%)
Aug 14, 2024 199.42 202.06 198.93 201.87 486,028 +2.05(+1.03%)
Aug 13, 2024 199.48 200.00 198.50 199.81 641,952 +0.88(+0.44%)
Aug 12, 2024 200.53 200.53 198.20 198.94 1,054,932 -1.70(-0.85%)
Aug 09, 2024 200.80 200.94 197.05 200.64 903,992 -0.27(-0.13%)
Aug 08, 2024 200.74 201.71 199.81 200.91 1,144,391 -0.07(-0.03%)
Aug 07, 2024 196.73 202.62 196.73 200.98 2,861,033 +4.85(+2.47%)
Aug 06, 2024 195.13 198.93 194.80 196.13 1,272,463 +1.55(+0.79%)
Aug 05, 2024 199.42 201.06 193.19 194.59 1,918,176 -4.84(-2.42%)
Aug 02, 2024 197.40 199.47 195.71 199.42 1,640,550 +2.45(+1.25%)
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.