Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic Services (NY: RSG )

199.38 -1.39 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 183.97 184.12 181.74 182.58 1,944,658 -2.34(-1.26%)
Feb 28, 2024 191.50 191.50 183.46 184.92 2,076,478 +1.42(+0.77%)
Feb 27, 2024 183.68 183.91 182.31 183.49 1,332,053 -0.35(-0.19%)
Feb 26, 2024 184.30 185.16 183.67 183.84 1,477,128 -0.11(-0.06%)
Feb 23, 2024 182.57 184.28 182.51 183.95 1,240,110 +1.64(+0.90%)
Feb 22, 2024 180.78 182.97 180.17 182.31 1,077,963 +1.96(+1.09%)
Feb 21, 2024 179.01 180.51 178.62 180.35 1,080,597 +1.34(+0.75%)
Feb 20, 2024 180.40 181.26 178.83 179.01 1,290,753 -0.42(-0.23%)
Feb 16, 2024 179.20 180.33 178.48 179.43 907,874 +0.57(+0.32%)
Feb 15, 2024 177.51 178.98 176.04 178.86 1,449,810 +1.11(+0.63%)
Feb 14, 2024 175.34 177.78 175.32 177.75 2,321,764 +3.11(+1.78%)
Feb 13, 2024 172.25 175.56 171.27 174.63 1,838,484 +3.59(+2.10%)
Feb 12, 2024 171.99 172.25 170.11 171.04 1,178,779 -1.48(-0.86%)
Feb 09, 2024 174.04 174.10 171.83 172.53 1,012,026 -1.14(-0.66%)
Feb 08, 2024 174.04 174.09 172.13 173.67 1,137,884 +0.08(+0.05%)
Feb 07, 2024 173.18 174.38 172.25 173.59 972,628 +0.88(+0.51%)
Feb 06, 2024 172.45 172.78 171.53 172.71 1,014,839 +0.43(+0.25%)
Feb 05, 2024 172.50 173.15 171.72 172.29 837,037 -0.41(-0.24%)
Feb 02, 2024 172.94 173.49 171.83 172.69 805,682 -0.17(-0.10%)
Feb 01, 2024 169.77 172.89 168.88 172.86 988,145 +2.69(+1.58%)
Jan 31, 2024 172.54 172.59 169.52 170.17 2,440,922 -1.75(-1.02%)
Jan 30, 2024 170.81 172.00 170.36 171.92 973,388 +1.40(+0.82%)
Jan 29, 2024 170.15 170.78 169.63 170.52 1,264,369 +0.18(+0.11%)
Jan 26, 2024 169.64 170.41 169.40 170.34 1,305,459 +1.00(+0.59%)
Jan 25, 2024 167.78 169.42 167.64 169.33 1,514,767 +0.94(+0.56%)
Jan 24, 2024 169.06 169.43 168.27 168.40 2,201,120 -0.48(-0.28%)
Jan 23, 2024 167.74 168.93 167.08 168.88 1,117,272 +0.99(+0.59%)
Jan 22, 2024 167.76 168.33 166.58 167.89 933,156 +0.15(+0.09%)
Jan 19, 2024 167.15 168.21 166.71 167.74 1,495,865 +0.92(+0.55%)
Jan 18, 2024 165.28 166.87 165.07 166.82 747,537 +1.54(+0.93%)
Jan 17, 2024 164.68 167.28 164.33 165.28 845,039 +0.56(+0.34%)
Jan 16, 2024 164.76 165.68 164.14 164.72 957,668 -0.50(-0.30%)
Jan 12, 2024 163.51 165.30 163.51 165.22 1,071,205 +2.20(+1.35%)
Jan 11, 2024 163.62 163.79 162.26 163.02 782,497 -0.37(-0.23%)
Jan 10, 2024 162.56 163.47 161.95 163.39 632,720 +0.49(+0.30%)
Jan 09, 2024 163.12 163.70 162.30 162.90 697,891 -0.54(-0.33%)
Jan 08, 2024 163.02 163.49 161.37 163.44 961,989 +0.83(+0.51%)
Jan 05, 2024 163.30 163.57 161.84 162.61 697,372 -0.64(-0.39%)
Jan 04, 2024 163.78 164.98 162.86 163.25 716,960 +0.44(+0.27%)
Jan 03, 2024 164.84 166.20 162.78 162.81 1,351,439 -1.21(-0.74%)
Jan 02, 2024 162.79 165.10 162.79 164.02 1,097,574 +0.03(+0.02%)
Dec 29, 2023 163.27 164.14 162.81 163.99 679,886 +1.13(+0.69%)
Dec 28, 2023 162.65 163.43 162.27 162.86 765,521 +0.55(+0.34%)
Dec 27, 2023 161.44 162.38 161.13 162.32 574,615 +0.68(+0.42%)
Dec 26, 2023 160.91 161.97 160.51 161.63 549,872 +0.38(+0.23%)
Dec 22, 2023 160.56 161.45 159.92 161.26 1,223,769 +1.03(+0.64%)
Dec 21, 2023 160.57 161.98 159.77 160.23 1,323,180 -0.54(-0.34%)
Dec 20, 2023 160.96 162.13 160.75 160.77 1,402,197 -0.59(-0.37%)
Dec 19, 2023 162.16 162.54 160.85 161.37 1,629,476 -0.76(-0.47%)
Dec 18, 2023 161.44 163.11 161.21 162.13 1,291,445 +1.48(+0.92%)
Dec 15, 2023 159.40 161.12 159.24 160.65 2,912,412 -0.60(-0.38%)
Dec 14, 2023 165.33 165.33 160.92 161.26 2,231,657 -4.38(-2.64%)
Dec 13, 2023 163.88 165.70 163.73 165.64 1,051,268 +1.92(+1.17%)
Dec 12, 2023 161.16 163.87 160.64 163.72 690,828 +2.71(+1.68%)
Dec 11, 2023 160.50 161.62 160.11 161.01 862,135 +0.64(+0.40%)
Dec 08, 2023 160.62 160.62 159.00 160.37 872,281 +0.20(+0.12%)
Dec 07, 2023 160.43 161.36 159.18 160.17 932,854 -0.26(-0.16%)
Dec 06, 2023 159.91 160.78 158.97 160.43 1,244,735 +0.39(+0.24%)
Dec 05, 2023 161.05 161.43 159.75 160.04 1,297,919 -1.09(-0.68%)
Dec 04, 2023 161.73 162.34 160.71 161.13 1,518,387 -1.35(-0.83%)
Dec 01, 2023 160.53 162.51 160.41 162.48 985,105 +2.06(+1.29%)
Nov 30, 2023 158.37 160.43 157.98 160.42 1,636,346 +1.89(+1.19%)
Nov 29, 2023 158.35 158.65 157.70 158.52 1,211,240 +0.09(+0.06%)
Nov 28, 2023 158.46 159.08 157.96 158.43 1,021,553 -0.41(-0.26%)
Nov 27, 2023 159.93 159.93 158.69 158.84 799,224 -0.15(-0.09%)
Nov 24, 2023 158.51 159.00 157.82 158.99 375,044 +0.39(+0.24%)
Nov 22, 2023 158.78 159.35 158.32 158.60 733,188 -0.03(-0.02%)
Nov 21, 2023 157.87 158.83 157.29 158.63 1,217,952 +0.53(+0.34%)
Nov 20, 2023 157.00 158.29 156.52 158.10 730,149 +0.77(+0.49%)
Nov 17, 2023 157.57 157.79 156.96 157.32 1,333,276 -0.16(-0.10%)
Nov 16, 2023 156.19 157.51 156.07 157.48 1,348,620 +1.84(+1.18%)
Nov 15, 2023 157.54 158.49 155.45 155.64 1,964,792 -2.02(-1.28%)
Nov 14, 2023 156.61 158.63 156.01 157.66 1,429,550 +0.66(+0.42%)
Nov 13, 2023 155.87 157.15 155.75 157.01 932,492 +0.60(+0.39%)
Nov 10, 2023 155.40 156.50 154.81 156.40 1,393,378 +1.43(+0.92%)
Nov 09, 2023 154.35 155.37 153.56 154.97 1,287,650 +0.73(+0.48%)
Nov 08, 2023 154.15 154.40 153.13 154.24 909,221 +0.69(+0.45%)
Nov 07, 2023 153.64 153.97 153.14 153.55 1,295,422 +0.26(+0.17%)
Nov 06, 2023 151.90 153.32 151.78 153.29 1,329,232 +1.19(+0.78%)
Nov 03, 2023 151.39 152.23 150.88 152.10 1,274,501 +1.72(+1.15%)
Nov 02, 2023 147.06 150.47 147.06 150.38 1,375,577 +2.94(+2.00%)
Nov 01, 2023 147.41 148.33 146.06 147.43 1,081,402 +0.25(+0.17%)
Oct 31, 2023 146.71 147.37 145.52 147.18 873,498 +1.23(+0.84%)
Oct 30, 2023 145.13 146.24 144.86 145.95 1,102,398 +1.24(+0.86%)
Oct 27, 2023 146.77 148.41 144.32 144.72 1,881,741 -0.02(-0.01%)
Oct 26, 2023 145.81 146.38 144.04 144.74 2,524,193 -1.55(-1.06%)
Oct 25, 2023 142.29 147.03 142.29 146.28 1,662,854 +4.24(+2.99%)
Oct 24, 2023 143.40 144.40 141.40 142.04 1,480,709 -1.11(-0.78%)
Oct 23, 2023 144.51 145.81 143.09 143.15 1,446,265 -0.71(-0.50%)
Oct 20, 2023 144.72 145.46 143.71 143.86 1,150,295 -0.64(-0.45%)
Oct 19, 2023 145.11 146.50 144.05 144.51 907,972 -1.42(-0.97%)
Oct 18, 2023 147.03 147.27 145.52 145.93 886,054 -0.86(-0.59%)
Oct 17, 2023 146.71 147.69 146.18 146.79 1,063,924 -0.14(-0.09%)
Oct 16, 2023 145.93 147.33 145.57 146.93 926,531 +0.87(+0.60%)
Oct 13, 2023 144.89 146.05 144.50 146.05 1,024,584 +1.35(+0.93%)
Oct 12, 2023 146.37 146.73 143.96 144.71 1,260,608 -0.48(-0.33%)
Oct 11, 2023 145.04 145.42 143.55 145.18 1,044,219 +0.08(+0.05%)
Oct 10, 2023 145.37 145.76 144.06 145.10 1,170,900 -0.23(-0.16%)
Oct 09, 2023 143.13 145.41 142.83 145.33 861,698 +2.21(+1.54%)
Oct 06, 2023 141.73 143.38 140.55 143.12 1,174,992 +0.88(+0.62%)
Oct 05, 2023 141.97 142.88 141.69 142.24 1,072,321 +0.33(+0.23%)
Oct 04, 2023 141.44 142.34 140.31 141.91 1,662,296 +0.66(+0.47%)
Oct 03, 2023 139.58 141.44 139.00 141.25 1,138,777 +1.33(+0.95%)
Oct 02, 2023 140.98 141.19 139.09 139.92 1,468,650 -1.34(-0.95%)
Sep 29, 2023 142.78 143.50 141.01 141.26 1,118,177 -1.92(-1.34%)
Sep 28, 2023 143.38 143.88 143.07 143.17 839,823 +0.25(+0.17%)
Sep 27, 2023 144.00 144.24 142.20 142.93 885,804 -0.94(-0.65%)
Sep 26, 2023 144.39 144.87 143.46 143.87 1,177,765 -0.66(-0.46%)
Sep 25, 2023 144.34 145.05 144.34 144.53 1,162,196 -0.01(-0.01%)
Sep 22, 2023 144.86 146.02 144.36 144.54 726,275 -0.98(-0.67%)
Sep 21, 2023 147.47 148.25 145.34 145.51 1,036,918 -1.93(-1.31%)
Sep 20, 2023 147.56 148.74 146.76 147.44 721,440 +0.05(+0.03%)
Sep 19, 2023 147.10 147.50 146.36 147.39 663,977 +0.29(+0.19%)
Sep 18, 2023 148.13 148.49 146.70 147.10 878,392 -1.17(-0.79%)
Sep 15, 2023 148.53 149.85 147.97 148.27 1,512,908 -0.30(-0.20%)
Sep 14, 2023 149.41 149.90 147.86 148.57 1,223,750 -0.57(-0.38%)
Sep 13, 2023 147.06 149.26 146.63 149.14 1,399,323 +2.42(+1.65%)
Sep 12, 2023 145.83 146.98 145.44 146.72 987,016 +1.22(+0.84%)
Sep 11, 2023 144.37 145.83 144.37 145.50 854,005 +1.10(+0.76%)
Sep 08, 2023 145.92 146.22 144.01 144.40 827,152 -0.53(-0.37%)
Sep 07, 2023 142.86 145.05 142.63 144.93 1,145,766 +2.58(+1.81%)
Sep 06, 2023 142.88 143.07 141.99 142.35 822,013 -0.91(-0.63%)
Sep 05, 2023 142.95 143.68 142.04 143.26 1,225,066 +0.17(+0.12%)
Sep 01, 2023 142.63 143.61 142.38 143.09 959,585 +0.76(+0.53%)
Aug 31, 2023 144.54 144.54 142.32 142.34 1,205,846 -1.75(-1.21%)
Aug 30, 2023 144.84 145.35 143.57 144.08 804,124 -0.04(-0.03%)
Aug 29, 2023 143.26 144.17 142.34 144.12 1,058,663 +0.49(+0.34%)
Aug 28, 2023 144.19 144.83 143.26 143.63 552,118 -0.60(-0.42%)
Aug 25, 2023 143.76 144.84 143.65 144.23 698,984 +1.03(+0.72%)
Aug 24, 2023 144.26 145.04 143.19 143.20 865,749 -1.27(-0.88%)
Aug 23, 2023 145.22 145.44 144.12 144.48 824,156 -0.10(-0.07%)
Aug 22, 2023 144.66 145.68 144.47 144.58 1,004,843 -0.34(-0.23%)
Aug 21, 2023 144.33 145.35 143.94 144.91 970,275 +0.45(+0.31%)
Aug 18, 2023 143.74 145.54 143.55 144.46 1,403,759 +0.48(+0.34%)
Aug 17, 2023 145.75 146.11 143.93 143.97 896,679 -1.95(-1.33%)
Aug 16, 2023 144.25 146.79 144.25 145.92 1,479,426 +1.67(+1.16%)
Aug 15, 2023 145.88 146.08 144.21 144.25 759,753 -1.92(-1.32%)
Aug 14, 2023 145.64 146.59 145.33 146.18 803,376 +0.44(+0.30%)
Aug 11, 2023 145.77 146.04 145.01 145.73 775,830 +0.16(+0.11%)
Aug 10, 2023 146.56 147.26 144.89 145.57 1,159,828 -1.07(-0.73%)
Aug 09, 2023 145.19 147.17 145.06 146.64 1,014,882 +1.20(+0.83%)
Aug 08, 2023 147.20 147.23 145.01 145.44 1,005,168 -1.60(-1.09%)
Aug 07, 2023 146.89 147.98 146.72 147.03 1,030,134 +0.35(+0.24%)
Aug 04, 2023 147.26 148.06 146.36 146.68 1,337,549 -0.58(-0.40%)
Aug 03, 2023 150.04 150.60 147.14 147.26 1,653,124 -3.41(-2.26%)
Aug 02, 2023 150.40 151.60 149.99 150.67 1,259,801 +0.47(+0.32%)
Aug 01, 2023 151.54 154.69 149.75 150.20 1,933,671 +0.97(+0.65%)
Jul 31, 2023 149.32 149.34 148.10 149.23 1,595,539 -0.38(-0.26%)
Jul 28, 2023 150.65 151.15 149.16 149.61 1,265,016 -0.10(-0.07%)
Jul 27, 2023 151.20 151.67 147.72 149.71 1,548,323 -1.25(-0.83%)
Jul 26, 2023 150.29 152.36 149.80 150.97 1,397,656 -1.07(-0.70%)
Jul 25, 2023 151.73 152.88 150.77 152.03 738,615 -0.35(-0.23%)
Jul 24, 2023 152.79 152.99 151.61 152.38 1,054,925 -0.64(-0.42%)
Jul 21, 2023 152.66 154.00 152.59 153.02 1,370,045 +0.43(+0.28%)
Jul 20, 2023 148.13 152.67 147.90 152.59 1,192,913 +4.99(+3.38%)
Jul 19, 2023 147.64 147.94 146.82 147.61 1,160,781 +0.41(+0.28%)
Jul 18, 2023 147.95 148.70 146.58 147.20 885,128 -1.07(-0.72%)
Jul 17, 2023 148.01 149.50 148.01 148.27 795,855 +0.16(+0.11%)
Jul 14, 2023 147.72 148.17 146.96 148.11 808,910 +0.38(+0.25%)
Jul 13, 2023 147.24 148.05 146.64 147.74 1,181,053 +0.41(+0.28%)
Jul 12, 2023 149.11 149.27 147.07 147.32 1,087,178 -0.66(-0.45%)
Jul 11, 2023 148.99 149.52 146.22 147.98 1,232,135 -1.03(-0.69%)
Jul 10, 2023 148.76 150.24 148.26 149.01 905,280 +0.55(+0.37%)
Jul 07, 2023 148.60 149.50 148.22 148.46 633,001 -1.09(-0.73%)
Jul 06, 2023 148.69 150.02 148.01 149.54 867,179 +0.28(+0.19%)
Jul 05, 2023 148.92 149.52 148.38 149.27 834,782 -0.25(-0.17%)
Jul 03, 2023 150.28 150.28 148.93 149.51 374,541 -1.75(-1.16%)
Jun 30, 2023 149.25 151.47 148.86 151.26 1,026,077 +2.20(+1.47%)
Jun 29, 2023 146.12 149.21 145.68 149.06 1,043,702 +2.59(+1.77%)
Jun 28, 2023 147.81 148.16 146.06 146.48 1,119,517 -1.36(-0.92%)
Jun 27, 2023 145.72 147.85 145.20 147.83 1,129,522 +2.38(+1.64%)
Jun 26, 2023 144.03 145.68 143.03 145.45 998,624 +1.22(+0.85%)
Jun 23, 2023 145.28 145.83 143.77 144.23 1,540,460 -1.07(-0.74%)
Jun 22, 2023 144.06 145.33 143.64 145.31 1,210,311 +1.24(+0.86%)
Jun 21, 2023 143.54 144.39 142.36 144.06 831,237 +0.48(+0.34%)
Jun 20, 2023 143.15 144.32 142.96 143.58 1,207,439 +0.14(+0.10%)
Jun 16, 2023 143.11 144.00 142.96 143.44 1,540,462 +1.16(+0.82%)
Jun 15, 2023 141.50 142.81 141.05 142.28 1,015,303 -1.27(-0.88%)
May 08, 2023 143.15 144.75 143.07 143.55 1,110,287 -0.02(-0.01%)
May 05, 2023 142.65 144.51 142.62 143.57 1,506,510 +0.05(+0.03%)
May 04, 2023 143.71 144.68 143.19 143.52 1,052,052 -0.22(-0.15%)
May 03, 2023 143.15 144.48 142.91 143.74 1,514,373 +1.05(+0.74%)
May 02, 2023 142.88 143.68 141.44 142.69 1,123,813 -0.02(-0.01%)
May 01, 2023 142.45 143.44 142.13 142.71 1,193,531 +0.35(+0.25%)
Apr 28, 2023 137.78 142.66 136.55 142.35 2,188,857 +6.82(+5.03%)
Apr 27, 2023 135.19 136.05 133.21 135.53 1,957,791 +0.43(+0.32%)
Apr 26, 2023 135.50 136.35 134.94 135.10 1,219,962 -1.60(-1.17%)
Apr 25, 2023 137.12 137.79 136.41 136.70 1,098,001 -0.22(-0.16%)
Apr 24, 2023 136.50 136.92 135.74 136.92 962,277 +0.48(+0.35%)
Apr 21, 2023 136.47 136.89 136.18 136.44 1,024,414 +0.28(+0.20%)
Apr 20, 2023 135.65 136.19 135.65 136.16 840,192 +0.78(+0.57%)
Apr 19, 2023 135.84 136.15 135.22 135.38 889,309 -0.10(-0.07%)
Apr 18, 2023 136.62 137.00 135.29 135.48 1,101,156 -1.01(-0.74%)
Apr 17, 2023 135.91 136.61 135.36 136.50 1,104,422 +1.28(+0.95%)
Apr 14, 2023 135.13 135.87 134.90 135.22 793,890 -0.71(-0.52%)
Apr 13, 2023 134.45 136.21 134.29 135.92 928,956 +1.09(+0.81%)
Apr 12, 2023 133.29 135.38 133.12 134.83 871,791 +1.89(+1.42%)
Apr 11, 2023 132.43 133.73 131.71 132.94 1,027,938 +0.11(+0.08%)
Apr 10, 2023 132.89 133.31 132.18 132.83 780,604 -0.74(-0.55%)
Apr 06, 2023 133.33 133.96 132.68 133.57 934,485 +0.46(+0.35%)
Apr 05, 2023 134.70 135.37 132.65 133.11 1,136,037 -0.88(-0.65%)
Apr 04, 2023 134.00 134.54 133.09 133.99 1,315,615 -0.01(-0.01%)
Apr 03, 2023 133.01 134.57 132.59 134.00 920,832 +0.90(+0.67%)
Mar 31, 2023 132.88 133.72 132.53 133.10 1,164,900 +0.85(+0.64%)
Mar 30, 2023 131.65 132.32 130.85 132.25 1,064,807 +1.85(+1.42%)
Mar 29, 2023 129.45 130.53 128.96 130.39 792,102 +1.62(+1.26%)
Mar 28, 2023 127.96 129.40 127.83 128.78 945,754 +0.80(+0.63%)
Mar 27, 2023 129.21 130.57 127.83 127.97 1,772,308 -0.42(-0.33%)
Mar 24, 2023 125.53 128.66 125.47 128.39 1,200,343 +2.90(+2.31%)
Mar 23, 2023 126.80 127.35 125.23 125.49 1,131,620 -1.48(-1.17%)
Mar 22, 2023 128.00 128.66 126.89 126.97 1,106,233 -1.12(-0.87%)
Mar 21, 2023 129.66 130.15 127.62 128.09 1,263,729 -1.14(-0.88%)
Mar 20, 2023 128.60 130.50 128.37 129.23 1,544,415 +1.02(+0.80%)
Mar 17, 2023 131.10 131.10 127.94 128.21 1,924,609 -2.78(-2.13%)
Mar 16, 2023 129.91 132.40 129.84 130.99 2,152,905 +0.75(+0.58%)
Mar 15, 2023 128.82 130.81 128.01 130.24 3,146,043 +0.75(+0.58%)
Mar 14, 2023 127.00 129.96 126.88 129.48 2,632,657 +3.56(+2.83%)
Mar 13, 2023 124.27 127.48 124.14 125.92 1,603,502 +1.32(+1.06%)
Mar 10, 2023 126.09 126.86 124.54 124.60 2,158,128 -1.25(-0.99%)
Mar 09, 2023 126.20 127.49 125.40 125.84 1,743,677 +0.33(+0.27%)
Mar 08, 2023 125.11 125.66 124.54 125.51 1,010,257 +0.37(+0.30%)
Mar 07, 2023 126.59 127.35 125.04 125.14 1,436,084 -1.79(-1.41%)
Mar 06, 2023 126.51 127.53 125.93 126.93 928,486 +0.48(+0.38%)
Mar 03, 2023 126.55 127.03 125.17 126.45 1,284,865 -0.19(-0.15%)
Mar 02, 2023 126.08 126.71 125.71 126.64 1,229,737 +0.50(+0.40%)
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.