Skip to main content

Republic Services (NY: RSG )

187.48 +0.24 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 182.39 183.56 181.53 183.13 1,262,129 +0.04(+0.02%)
Feb 29, 2024 184.48 184.63 182.24 183.09 1,939,264 -2.34(-1.26%)
Feb 28, 2024 192.03 192.03 183.97 185.43 2,070,718 +1.43(+0.77%)
Feb 27, 2024 184.19 184.42 182.82 184.00 1,328,358 -0.35(-0.19%)
Feb 26, 2024 184.81 185.68 184.18 184.35 1,473,031 -0.11(-0.06%)
Feb 23, 2024 183.08 184.80 183.02 184.46 1,236,671 +1.64(+0.90%)
Feb 22, 2024 181.28 183.48 180.67 182.82 1,074,973 +1.97(+1.09%)
Feb 21, 2024 179.51 181.01 179.12 180.85 1,077,600 +1.35(+0.75%)
Feb 20, 2024 180.90 181.76 179.33 179.51 1,287,173 -0.42(-0.23%)
Feb 16, 2024 179.70 180.83 178.98 179.93 905,356 +0.57(+0.32%)
Feb 15, 2024 178.00 179.48 176.53 179.36 1,445,789 +1.12(+0.63%)
Feb 14, 2024 175.83 178.28 175.81 178.24 2,315,324 +3.12(+1.78%)
Feb 13, 2024 172.73 176.05 171.75 175.12 1,833,384 +3.60(+2.10%)
Feb 12, 2024 172.47 172.73 170.58 171.52 1,175,510 -1.49(-0.86%)
Feb 09, 2024 174.52 174.58 172.31 173.00 1,009,219 -1.15(-0.66%)
Feb 08, 2024 174.52 174.58 172.61 174.15 1,134,728 +0.08(+0.05%)
Feb 07, 2024 173.66 174.86 172.73 174.07 969,930 +0.88(+0.51%)
Feb 06, 2024 172.93 173.26 172.01 173.19 1,012,024 +0.43(+0.25%)
Feb 05, 2024 172.97 173.63 172.20 172.77 834,715 -0.41(-0.24%)
Feb 02, 2024 173.42 173.97 172.31 173.18 803,447 -0.17(-0.10%)
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.