NYSE - Delayed Quote USD

Republic Services, Inc. (RSG)

Compare
201.53 -2.45 (-1.20%)
At close: October 24 at 4:00 PM EDT
203.10 +1.57 (+0.78%)
Pre-Market: 7:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 203.26 203.84 201.30 201.53 201.53 642,400
Oct 23, 2024 203.44 204.68 202.77 203.98 203.98 554,700
Oct 22, 2024 203.39 204.16 202.01 203.92 203.92 552,700
Oct 21, 2024 204.49 205.40 202.98 204.11 204.11 666,000
Oct 18, 2024 205.47 206.00 203.99 204.80 204.80 780,200
Oct 17, 2024 206.27 206.80 204.61 205.62 205.62 626,400
Oct 16, 2024 205.65 207.19 204.97 205.53 205.53 515,100
Oct 15, 2024 207.06 208.54 206.03 206.49 206.49 983,900
Oct 14, 2024 205.16 206.98 204.57 205.77 205.77 702,100
Oct 11, 2024 203.80 204.85 202.84 204.44 204.44 780,800
Oct 10, 2024 205.06 205.39 202.97 203.08 203.08 553,900
Oct 9, 2024 202.38 205.13 200.91 204.84 204.84 609,600
Oct 8, 2024 200.00 202.33 199.14 202.06 202.06 752,900
Oct 7, 2024 199.46 199.93 197.81 198.61 198.61 2,229,500
Oct 4, 2024 200.94 201.14 199.50 200.67 200.67 957,800
Oct 3, 2024 199.60 202.04 199.60 201.90 201.90 1,379,900
Oct 2, 2024 0.58 Dividend
Oct 2, 2024 200.61 201.24 199.50 200.09 200.09 666,200
Oct 1, 2024 200.80 201.82 199.30 201.28 200.70 698,900
Sep 30, 2024 199.12 200.97 198.35 200.84 200.26 1,266,200
Sep 27, 2024 200.40 201.52 199.11 199.38 198.81 1,565,100
Sep 26, 2024 203.54 205.10 200.65 200.77 200.19 751,200
Sep 25, 2024 204.23 204.84 203.30 204.49 203.90 864,200
Sep 24, 2024 202.16 203.51 201.64 203.36 202.77 1,557,900
Sep 23, 2024 201.64 203.35 201.36 202.81 202.23 740,300
Sep 20, 2024 197.95 201.49 197.95 201.39 200.81 1,951,100
Sep 19, 2024 199.92 201.26 197.69 200.91 200.33 1,316,100
Sep 18, 2024 201.66 202.04 198.16 199.18 198.61 838,200
Sep 17, 2024 204.66 205.13 201.30 201.75 201.17 856,900
Sep 16, 2024 206.53 207.83 205.25 205.36 204.77 657,800
Sep 13, 2024 205.17 206.80 204.47 205.79 205.20 763,000
Sep 12, 2024 204.09 205.32 202.81 205.24 204.65 885,300
Sep 11, 2024 204.66 205.53 200.74 204.80 204.21 829,000
Sep 10, 2024 205.81 207.11 204.64 206.31 205.72 704,800
Sep 9, 2024 203.94 207.20 203.10 205.30 204.71 882,700
Sep 6, 2024 205.53 207.00 202.80 202.82 202.24 1,033,400
Sep 5, 2024 207.71 207.80 204.37 205.43 204.84 672,100
Sep 4, 2024 206.00 207.89 205.60 207.71 207.11 792,100
Sep 3, 2024 208.20 208.59 204.84 205.83 205.24 1,122,100
Aug 30, 2024 205.91 208.65 205.79 208.21 207.61 885,400
Aug 29, 2024 207.92 208.69 205.46 205.94 205.35 1,164,700
Aug 28, 2024 207.59 208.31 206.41 207.35 206.75 531,600
Aug 27, 2024 207.24 207.92 205.95 206.97 206.37 575,000
Aug 26, 2024 206.61 208.62 206.51 206.83 206.23 536,800
Aug 23, 2024 207.30 208.00 205.47 206.27 205.68 675,500
Aug 22, 2024 206.69 207.76 206.13 206.91 206.31 547,700
Aug 21, 2024 205.71 205.90 204.80 205.82 205.23 455,800
Aug 20, 2024 205.47 205.56 204.51 205.30 204.71 450,300
Aug 19, 2024 203.17 205.00 202.83 204.96 204.37 574,400
Aug 16, 2024 203.24 203.80 202.56 203.27 202.68 747,900
Aug 15, 2024 202.82 203.28 201.67 202.88 202.30 583,900
Aug 14, 2024 200.00 202.64 199.50 202.45 201.87 484,600
Aug 13, 2024 200.06 200.58 199.08 200.39 199.81 640,000
Aug 12, 2024 201.11 201.11 198.77 199.51 198.94 1,051,900
Aug 9, 2024 201.38 201.53 197.62 201.22 200.64 901,400
Aug 8, 2024 201.32 202.30 200.39 201.49 200.91 1,141,100
Aug 7, 2024 197.30 203.21 197.30 201.56 200.98 2,852,700
Aug 6, 2024 195.69 199.50 195.36 196.70 196.13 1,268,800
Aug 5, 2024 200.00 201.64 193.75 195.15 194.59 1,912,600
Aug 2, 2024 197.97 200.05 196.28 200.00 199.42 1,634,400
Aug 1, 2024 194.87 197.55 193.80 197.54 196.97 1,585,400
Jul 31, 2024 192.82 194.96 192.64 194.32 193.76 1,478,100
Jul 30, 2024 192.20 194.68 192.11 192.36 191.81 1,007,800
Jul 29, 2024 191.86 193.46 190.50 192.16 191.61 1,299,600
Jul 26, 2024 189.46 192.00 188.82 190.30 189.75 1,860,600
Jul 25, 2024 201.92 202.55 189.27 189.34 188.79 2,370,300
Jul 24, 2024 198.29 200.69 197.81 199.67 199.09 1,952,000
Jul 23, 2024 204.17 204.32 198.24 199.04 198.47 2,081,100
Jul 22, 2024 204.06 205.17 203.07 205.08 204.49 590,400
Jul 19, 2024 206.06 206.06 203.15 203.46 202.87 1,141,900
Jul 18, 2024 204.97 206.54 204.04 204.57 203.98 869,000
Jul 17, 2024 204.59 206.48 204.02 205.42 204.83 1,017,100
Jul 16, 2024 201.72 204.25 201.23 204.18 203.59 953,300
Jul 15, 2024 200.50 201.55 200.12 201.19 200.61 1,082,200
Jul 12, 2024 199.31 201.34 199.06 200.25 199.67 893,800
Jul 11, 2024 197.35 199.37 197.15 198.70 198.13 1,213,800
Jul 10, 2024 195.78 197.07 194.83 196.88 196.31 923,200
Jul 9, 2024 195.00 195.78 194.07 195.32 194.76 577,200
Jul 8, 2024 195.15 196.12 194.92 195.29 194.73 1,362,400
Jul 5, 2024 194.00 195.11 192.43 194.89 194.33 2,240,900
Jul 3, 2024 193.52 193.93 192.68 193.54 192.98 713,300
Jul 2, 2024 0.54 Dividend
Jul 2, 2024 192.23 193.57 191.54 193.16 192.60 1,653,400
Jul 1, 2024 194.82 195.07 192.10 192.88 191.79 1,427,700
Jun 28, 2024 194.94 195.81 194.07 194.34 193.24 4,550,500
Jun 27, 2024 194.68 195.37 194.15 194.82 193.72 707,400
Jun 26, 2024 193.45 194.92 193.16 194.09 192.99 1,495,800
Jun 25, 2024 194.80 195.28 193.89 194.50 193.40 1,129,300
Jun 24, 2024 192.58 194.84 192.04 194.66 193.56 770,300
Jun 21, 2024 192.32 192.32 191.35 191.85 190.77 1,305,900
Jun 20, 2024 191.56 192.38 190.66 191.83 190.75 815,100
Jun 18, 2024 191.59 192.30 190.71 191.85 190.77 771,800
Jun 17, 2024 188.22 192.14 188.14 191.69 190.61 1,014,400
Jun 14, 2024 186.64 188.80 186.01 188.64 187.57 653,900
Jun 13, 2024 187.18 187.58 185.11 187.43 186.37 701,400
Jun 12, 2024 186.15 187.69 185.07 187.27 186.21 781,900
Jun 11, 2024 187.18 187.63 185.69 186.65 185.60 770,200
Jun 10, 2024 186.88 188.13 186.61 187.72 186.66 585,500
Jun 7, 2024 187.46 189.28 186.63 186.95 185.89 883,100
Jun 6, 2024 188.31 188.86 185.99 187.07 186.01 871,500
Jun 5, 2024 187.59 188.41 185.43 188.07 187.01 1,173,400
Jun 4, 2024 185.26 187.41 184.50 187.36 186.30 1,428,300
Jun 3, 2024 184.67 186.05 183.81 185.32 184.27 1,668,700
May 31, 2024 181.94 185.25 181.51 185.19 184.14 2,388,000
May 30, 2024 181.59 182.79 180.92 182.07 181.04 1,210,000
May 29, 2024 182.82 182.82 181.44 181.59 180.56 787,200
May 28, 2024 186.17 186.17 183.34 183.51 182.47 866,700
May 24, 2024 186.75 186.99 184.86 186.81 185.76 832,800
May 23, 2024 186.77 187.13 185.88 186.33 185.28 605,300
May 22, 2024 186.52 187.00 185.57 186.77 185.72 694,600
May 21, 2024 186.28 186.81 185.79 186.48 185.43 718,700
May 20, 2024 187.93 187.93 185.70 185.98 184.93 908,500
May 17, 2024 188.01 188.63 186.36 188.16 187.10 711,700
May 16, 2024 187.50 187.96 186.31 187.70 186.64 907,700
May 15, 2024 187.10 188.25 186.54 186.97 185.91 670,700
May 14, 2024 188.22 189.22 187.23 187.34 186.28 804,100
May 13, 2024 189.11 189.83 188.03 188.23 187.17 839,000
May 10, 2024 188.81 189.88 188.79 189.24 188.17 689,900
May 9, 2024 187.30 188.26 187.06 188.13 187.07 954,200
May 8, 2024 188.58 189.32 187.15 187.33 186.27 1,489,100
May 7, 2024 187.39 188.67 187.20 188.56 187.50 1,097,600
May 6, 2024 186.14 186.72 185.43 186.71 185.66 1,185,100
May 3, 2024 186.64 187.80 183.93 185.51 184.46 1,219,300
May 2, 2024 187.25 188.00 185.66 186.44 185.39 2,025,700
May 1, 2024 187.75 187.75 181.37 186.00 184.95 3,286,500
Apr 30, 2024 193.46 196.76 191.57 191.70 190.62 2,047,800
Apr 29, 2024 191.82 193.62 191.73 193.41 192.32 1,139,400
Apr 26, 2024 193.42 193.68 191.58 191.92 190.84 1,893,300
Apr 25, 2024 191.68 193.82 190.61 193.56 192.47 1,358,400
Apr 24, 2024 190.46 192.59 190.15 191.99 190.91 1,135,700
Apr 23, 2024 192.31 192.99 190.03 190.61 189.53 1,348,400
Apr 22, 2024 190.59 192.75 190.22 191.76 190.68 1,262,700
Apr 19, 2024 190.25 190.67 188.85 189.76 188.69 1,576,400
Apr 18, 2024 189.08 189.83 188.18 188.97 187.90 1,586,300
Apr 17, 2024 188.62 189.15 187.10 188.95 187.88 1,460,500
Apr 16, 2024 188.45 188.98 186.96 187.48 186.42 1,479,900
Apr 15, 2024 189.41 189.91 186.74 187.24 186.18 961,900
Apr 12, 2024 188.79 189.35 187.03 187.82 186.76 1,006,400
Apr 11, 2024 189.06 189.51 187.78 189.18 188.11 1,260,400
Apr 10, 2024 188.00 190.14 187.62 189.69 188.62 1,412,000
Apr 9, 2024 188.97 189.36 187.50 188.80 187.73 1,175,000
Apr 8, 2024 187.62 189.26 187.52 188.52 187.46 1,222,000
Apr 5, 2024 187.48 188.48 186.38 188.40 187.34 735,600
Apr 4, 2024 190.18 190.46 186.43 186.78 185.73 1,605,500
Apr 3, 2024 188.86 189.64 188.42 189.24 188.17 1,051,500
Apr 2, 2024 189.64 190.33 188.92 188.92 187.85 1,171,000
Apr 1, 2024 0.54 Dividend
Apr 1, 2024 190.69 190.86 189.27 189.83 188.76 1,473,400
Mar 28, 2024 191.88 192.06 191.02 191.44 189.83 1,187,400
Mar 27, 2024 190.33 191.57 189.70 191.52 189.91 1,228,300
Mar 26, 2024 189.73 190.42 189.33 189.69 188.09 1,316,700
Mar 25, 2024 190.45 190.60 189.00 189.73 188.13 1,112,100
Mar 22, 2024 189.75 190.72 188.97 190.51 188.90 1,239,200
Mar 21, 2024 187.98 189.40 187.30 189.12 187.53 2,009,900
Mar 20, 2024 188.51 188.66 187.28 187.80 186.22 1,193,100
Mar 19, 2024 188.28 188.48 187.46 188.15 186.56 1,097,200
Mar 18, 2024 186.31 188.16 186.28 187.58 186.00 788,500
Mar 15, 2024 184.42 186.61 184.39 186.31 184.74 1,790,600
Mar 14, 2024 186.54 186.78 184.42 186.33 184.76 880,000
Mar 13, 2024 185.67 186.03 184.23 185.89 184.32 795,300
Mar 12, 2024 184.10 186.10 183.88 185.44 183.88 974,300
Mar 11, 2024 184.00 184.53 182.82 184.27 182.72 1,037,600
Mar 8, 2024 183.39 184.72 182.77 184.19 182.64 816,100
Mar 7, 2024 184.80 184.88 183.40 184.00 182.45 925,600
Mar 6, 2024 183.12 184.74 182.75 183.80 182.25 1,081,700
Mar 5, 2024 185.00 185.58 182.57 183.76 182.21 1,008,800
Mar 4, 2024 183.67 185.22 183.48 184.94 183.38 914,500
Mar 1, 2024 182.90 184.07 182.04 183.64 182.09 1,248,400
Feb 29, 2024 185.00 185.15 182.76 183.60 182.05 1,933,800
Feb 28, 2024 192.57 192.57 184.49 185.95 184.38 2,064,200
Feb 27, 2024 184.71 184.94 183.33 184.52 182.97 1,324,600
Feb 26, 2024 185.33 186.20 184.70 184.87 183.31 1,468,900
Feb 23, 2024 183.59 185.32 183.53 184.98 183.42 1,233,200
Feb 22, 2024 181.79 183.99 181.18 183.33 181.79 1,072,000
Feb 21, 2024 180.01 181.52 179.62 181.36 179.83 1,074,600
Feb 20, 2024 181.41 182.27 179.83 180.01 178.49 1,283,600
Feb 16, 2024 180.20 181.34 179.48 180.43 178.91 902,800
Feb 15, 2024 178.50 179.98 177.03 179.86 178.34 1,441,700
Feb 14, 2024 176.32 178.78 176.30 178.74 177.23 2,308,900
Feb 13, 2024 173.21 176.54 172.23 175.61 174.13 1,828,300
Feb 12, 2024 172.95 173.21 171.06 172.00 170.55 1,172,700
Feb 9, 2024 175.01 175.07 172.79 173.49 172.03 1,006,300
Feb 8, 2024 175.01 175.07 173.09 174.64 173.17 1,131,600
Feb 7, 2024 174.15 175.35 173.22 174.56 173.09 967,200
Feb 6, 2024 173.41 173.75 172.49 173.68 172.22 1,009,200
Feb 5, 2024 173.46 174.12 172.68 173.25 171.79 832,400
Feb 2, 2024 173.91 174.46 172.79 173.66 172.20 801,200
Feb 1, 2024 170.72 173.86 169.83 173.83 172.37 982,700
Jan 31, 2024 173.51 173.55 170.47 171.12 169.68 2,427,300
Jan 30, 2024 171.77 172.96 171.31 172.88 171.42 968,000
Jan 29, 2024 171.10 171.74 170.58 171.47 170.03 1,257,300
Jan 26, 2024 170.59 171.36 170.35 171.29 169.85 1,298,200
Jan 25, 2024 168.72 170.37 168.58 170.28 168.85 1,506,300
Jan 24, 2024 170.00 170.38 169.20 169.34 167.91 2,188,900
Jan 23, 2024 168.68 169.87 168.01 169.82 168.39 1,109,000
Jan 22, 2024 168.70 169.27 167.51 168.83 167.41 928,000
Jan 19, 2024 168.08 169.15 167.64 168.68 167.26 1,487,500
Jan 18, 2024 166.20 167.80 165.99 167.75 166.34 743,400
Jan 17, 2024 165.60 168.22 165.25 166.20 164.80 840,300
Jan 16, 2024 165.68 166.61 165.06 165.64 164.24 952,300
Jan 12, 2024 164.42 166.22 163.45 166.14 164.74 1,064,100
Jan 11, 2024 164.53 164.71 163.17 163.93 162.55 778,100
Jan 10, 2024 163.47 164.38 162.86 164.30 162.92 629,200
Jan 9, 2024 164.03 164.62 163.21 163.81 162.43 694,000
Jan 8, 2024 163.93 164.40 162.27 164.35 162.97 956,600
Jan 5, 2024 164.21 164.49 162.75 163.52 162.14 693,500
Jan 4, 2024 164.70 165.90 163.77 164.16 162.78 713,000
Jan 3, 2024 165.76 167.13 163.69 163.72 162.34 1,343,900
Jan 2, 2024 163.70 166.02 163.70 164.94 163.55 1,068,000
Dec 29, 2023 0.54 Dividend
Dec 29, 2023 164.18 165.06 163.72 164.91 163.52 676,100
Dec 28, 2023 164.09 164.88 163.71 164.31 162.39 758,800
Dec 27, 2023 162.87 163.82 162.56 163.76 161.85 569,600
Dec 26, 2023 162.34 163.41 161.94 163.07 161.17 545,000
Dec 22, 2023 161.99 162.88 161.34 162.69 160.79 1,213,000
Dec 21, 2023 162.00 163.42 161.19 161.65 159.77 1,311,400
Dec 20, 2023 162.39 163.57 162.18 162.20 160.31 1,389,900
Dec 19, 2023 163.60 163.98 162.28 162.80 160.90 1,615,100
Dec 18, 2023 162.87 164.56 162.64 163.57 161.66 1,063,500
Dec 15, 2023 160.81 162.55 160.65 162.08 160.19 2,886,300
Dec 14, 2023 166.80 166.80 162.35 162.69 160.79 2,212,000
Dec 13, 2023 165.33 167.17 165.18 167.11 165.16 1,042,000
Dec 12, 2023 162.59 165.32 162.07 165.17 163.24 684,700
Dec 11, 2023 161.93 163.05 161.53 162.44 160.55 854,600
Dec 8, 2023 162.05 162.05 160.42 161.79 159.90 864,600
Dec 7, 2023 161.85 162.79 160.60 161.59 159.71 924,600
Dec 6, 2023 161.33 162.21 160.39 161.85 159.96 1,233,800
Dec 5, 2023 162.48 162.86 161.17 161.46 159.58 1,286,500
Dec 4, 2023 163.17 163.78 162.14 162.56 160.67 1,505,000
Dec 1, 2023 161.96 163.95 161.84 163.92 162.01 976,400
Nov 30, 2023 159.78 161.85 159.38 161.84 159.95 1,621,900
Nov 29, 2023 159.76 160.06 159.10 159.93 158.07 1,200,600
Nov 28, 2023 159.87 160.49 159.36 159.84 157.98 1,012,600
Nov 27, 2023 161.35 161.35 160.10 160.25 158.38 792,200
Nov 24, 2023 159.92 160.41 159.23 160.40 158.53 371,700
Nov 22, 2023 160.19 160.76 159.73 160.01 158.15 726,700
Nov 21, 2023 159.27 160.24 158.69 160.04 158.17 1,207,200
Nov 20, 2023 158.39 159.70 157.91 159.50 157.64 723,700
Nov 17, 2023 158.97 159.19 158.35 158.72 156.87 1,321,500
Nov 16, 2023 157.58 158.91 157.46 158.88 157.03 1,334,900
Nov 15, 2023 158.94 159.90 156.83 157.02 155.19 1,947,500
Nov 14, 2023 158.00 160.04 157.40 159.06 157.21 1,417,000
Nov 13, 2023 157.25 158.54 157.13 158.40 156.55 924,300
Nov 10, 2023 156.78 157.89 156.18 157.79 155.95 1,381,100
Nov 9, 2023 155.72 156.75 154.92 156.35 154.53 1,276,300
Nov 8, 2023 155.52 155.78 154.49 155.61 153.80 901,200
Nov 7, 2023 155.00 155.34 154.50 154.91 153.10 1,284,000
Nov 6, 2023 153.25 154.68 153.13 154.65 152.85 1,317,500
Nov 3, 2023 152.73 153.58 152.22 153.45 151.66 1,263,300
Nov 2, 2023 148.36 151.81 148.36 151.71 149.94 1,363,500
Nov 1, 2023 148.72 149.65 147.36 148.74 147.01 1,071,900
Oct 31, 2023 148.01 148.68 146.82 148.49 146.76 865,800
Oct 30, 2023 146.42 147.54 146.15 147.25 145.53 1,092,700
Oct 27, 2023 148.07 149.73 145.60 146.00 144.30 1,865,200
Oct 26, 2023 147.10 147.68 145.32 146.02 144.32 2,502,000
Oct 25, 2023 143.55 148.34 143.55 147.58 145.86 1,648,200

Related Tickers