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

Republic Services (NY: RSG )

231.37 +6.88 (+3.06%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 14, 2025 228.53 232.52 227.36 231.37 1,506,751 +6.88(+3.06%)
Feb 13, 2025 223.49 224.68 220.69 224.49 1,382,377 +0.99(+0.44%)
Feb 12, 2025 222.01 224.45 221.50 223.50 1,145,412 +0.25(+0.11%)
Feb 11, 2025 222.20 223.27 221.00 223.25 751,383 +1.15(+0.52%)
Feb 10, 2025 221.78 223.43 220.25 222.10 740,166 +1.03(+0.47%)
Feb 07, 2025 221.94 222.65 220.76 221.07 616,544 -0.50(-0.23%)
Feb 06, 2025 220.24 221.68 219.44 221.57 650,901 +0.57(+0.26%)
Feb 05, 2025 220.74 221.37 219.62 221.00 893,463 +1.76(+0.80%)
Feb 04, 2025 220.03 220.32 218.62 219.24 724,475 -1.82(-0.82%)
Feb 03, 2025 215.40 221.75 215.08 221.06 1,130,506 +4.19(+1.93%)
Jan 31, 2025 218.54 219.56 216.70 216.87 943,880 -1.49(-0.68%)
Jan 30, 2025 214.08 218.92 212.59 218.36 863,197 +6.05(+2.85%)
Jan 29, 2025 216.13 216.15 212.14 212.31 1,140,518 -3.75(-1.74%)
Jan 28, 2025 215.53 216.24 214.02 216.06 1,318,068 +0.49(+0.23%)
Jan 27, 2025 212.89 215.77 211.99 215.57 1,057,278 +3.74(+1.77%)
Jan 24, 2025 212.71 212.79 211.66 211.83 736,508 -0.44(-0.21%)
Jan 23, 2025 212.83 213.03 211.26 212.27 655,638 -0.21(-0.10%)
Jan 22, 2025 214.13 214.40 211.80 212.48 981,721 -2.46(-1.14%)
Jan 21, 2025 214.98 217.16 214.43 214.94 931,220 +1.21(+0.57%)
Jan 17, 2025 212.47 214.68 212.21 213.73 1,252,866 +1.81(+0.85%)
Jan 16, 2025 209.76 212.87 209.52 211.92 909,294 +2.16(+1.03%)
Jan 15, 2025 208.17 210.21 207.66 209.76 1,207,006 +2.76(+1.33%)
Jan 14, 2025 207.00 207.08 205.16 207.00 849,208 -0.22(-0.11%)
Jan 13, 2025 205.78 207.25 203.91 207.22 1,350,638 +0.93(+0.45%)
Jan 10, 2025 207.14 208.71 205.81 206.29 1,315,594 -0.67(-0.32%)
Jan 08, 2025 203.89 207.24 203.62 206.96 1,114,612 +3.91(+1.93%)
Jan 07, 2025 201.90 203.67 201.87 203.05 1,057,282 +2.10(+1.05%)
Jan 06, 2025 201.05 202.49 200.24 200.95 864,176 -0.09(-0.04%)
Jan 03, 2025 200.32 201.54 199.43 201.04 779,462 +0.95(+0.47%)
Jan 02, 2025 201.21 202.72 199.46 200.09 906,165 -0.51(-0.25%)
Dec 31, 2024 200.60 0 -0.01(-0.00%)
Dec 30, 2024 201.08 201.52 199.95 200.61 883,382 -1.68(-0.83%)
Dec 27, 2024 202.61 204.18 201.66 202.29 561,242 -1.22(-0.60%)
Dec 26, 2024 202.91 205.79 201.92 203.51 395,278 -0.04(-0.02%)
Dec 24, 2024 201.27 203.55 201.18 203.55 327,752 +1.87(+0.93%)
Dec 23, 2024 203.32 203.37 200.09 201.68 1,030,577 -1.47(-0.72%)
Dec 20, 2024 203.85 205.01 202.23 203.14 2,373,531 -1.10(-0.54%)
Dec 19, 2024 202.58 204.75 201.89 204.24 659,662 +1.37(+0.67%)
Dec 18, 2024 205.35 206.21 202.78 202.87 2,231,988 -2.15(-1.05%)
Dec 17, 2024 206.89 207.72 204.56 205.03 1,080,969 -2.51(-1.21%)
Dec 16, 2024 209.04 209.79 207.02 207.54 1,016,419 -0.83(-0.40%)
Dec 13, 2024 209.79 209.79 208.11 208.37 808,069 -1.16(-0.55%)
Dec 12, 2024 210.39 210.63 208.90 209.52 502,795 -0.22(-0.10%)
Dec 11, 2024 211.51 212.40 208.99 209.74 838,330 -1.34(-0.63%)
Dec 10, 2024 212.87 212.97 210.09 211.08 653,570 -0.65(-0.31%)
Dec 09, 2024 216.04 217.05 210.85 211.73 1,025,356 -4.33(-2.00%)
Dec 06, 2024 216.26 217.96 215.78 216.06 1,056,822 +1.20(+0.56%)
Dec 05, 2024 214.46 215.25 212.89 214.86 1,144,657 -0.07(-0.03%)
Dec 04, 2024 213.82 215.33 213.51 214.93 1,223,457 +0.76(+0.35%)
Dec 03, 2024 214.37 215.08 213.08 214.17 999,750 -0.17(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.