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

Republic Services (NY:RSG)

242.16 +3.62 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 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 (%)
Mar 31, 2025 239.22 243.08 239.11 242.16 1,745,568 +3.62(+1.52%)
Mar 28, 2025 239.89 240.88 238.31 238.54 1,044,012 -1.23(-0.51%)
Mar 27, 2025 239.15 241.09 237.48 239.77 1,256,531 +2.02(+0.85%)
Mar 26, 2025 238.50 240.31 237.54 237.75 1,554,476 -0.04(-0.02%)
Mar 25, 2025 236.82 238.20 235.76 237.79 832,361 +1.80(+0.76%)
Mar 24, 2025 234.42 236.50 233.10 235.99 2,203,886 +2.65(+1.14%)
Mar 21, 2025 234.41 235.03 231.91 233.34 1,625,668 -1.52(-0.65%)
Mar 20, 2025 234.92 235.50 233.00 234.86 957,683 +0.30(+0.13%)
Mar 19, 2025 234.12 235.31 232.97 234.56 733,051 +0.52(+0.22%)
Mar 18, 2025 235.21 236.13 233.42 234.04 946,124 -1.72(-0.73%)
Mar 17, 2025 231.20 236.24 231.20 235.76 797,941 +3.75(+1.62%)
Mar 14, 2025 229.47 232.17 228.62 232.01 940,197 +2.73(+1.19%)
Mar 13, 2025 230.14 230.70 228.81 229.28 928,788 -1.35(-0.59%)
Mar 12, 2025 231.53 232.79 229.94 230.63 1,119,020 -1.08(-0.47%)
Mar 11, 2025 233.45 233.85 231.39 231.71 1,107,044 -1.59(-0.68%)
Mar 10, 2025 232.98 238.14 232.47 233.30 1,050,132 -0.88(-0.38%)
Mar 07, 2025 230.07 234.61 229.22 234.18 972,280 +2.69(+1.16%)
Mar 06, 2025 233.94 235.28 229.44 231.49 1,115,902 -4.27(-1.81%)
Mar 05, 2025 233.15 237.08 225.00 235.76 1,367,737 -0.18(-0.08%)
Mar 04, 2025 239.62 240.95 235.35 235.94 1,555,066 -3.68(-1.54%)
Mar 03, 2025 237.26 240.64 237.26 239.62 1,126,876 +2.60(+1.10%)
Feb 28, 2025 233.60 237.52 233.25 237.02 1,510,084 +4.33(+1.86%)
Feb 27, 2025 231.34 233.69 230.47 232.69 642,754 +1.12(+0.48%)
Feb 26, 2025 231.99 233.97 231.32 231.57 947,596 -1.94(-0.83%)
Feb 25, 2025 232.72 234.03 232.18 233.51 1,525,479 +0.80(+0.34%)
Feb 24, 2025 230.64 233.42 230.26 232.71 1,063,164 +1.84(+0.80%)
Feb 21, 2025 229.55 231.44 228.27 230.87 1,231,760 +0.01(+0.00%)
Feb 20, 2025 228.56 231.35 227.26 230.86 1,143,203 +1.20(+0.52%)
Feb 19, 2025 229.90 230.41 227.75 229.66 1,133,384 +1.11(+0.49%)
Feb 18, 2025 228.62 231.15 227.46 228.55 1,224,933 -2.82(-1.22%)
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%)
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.