REPUBLIC SVCS Historical Stock Price

Below is the stock price history for Republic Svcs RSG. Data is recorded each day for the historical open, high, low, close and volume. The Republic Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Republic Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 112.59 113.24 112.09 112.09 24,861
2021-05-07 110.69 111.17 110.27 110.99 18,136
2021-05-06 111.99 111.99 110.36 110.89 32,244
2021-05-05 108.39 109.53 108.39 109.02 39,898
2021-05-04 108.90 108.90 108.14 108.68 14,932
2021-05-03 106.76 108.41 106.76 108.09 35,330
2021-04-30 106.30 106.41 105.81 106.26 21,281
2021-04-29 105.71 106.03 105.33 106.03 28,819
2021-04-28 104.69 104.95 104.50 104.61 18,345
2021-04-27 104.74 105.23 104.62 104.80 12,309
2021-04-26 105.55 105.60 104.70 104.70 18,129
2021-04-23 105.23 106.56 105.17 106.39 12,149
2021-04-22 105.37 106.26 105.33 105.64 19,303
2021-04-21 105.70 106.17 105.59 105.94 13,377
2021-04-20 105.65 105.65 104.87 105.09 24,077
2021-04-19 104.67 104.77 104.34 104.67 29,141
2021-04-16 104.33 104.52 104.18 104.24 21,635
2021-04-15 104.27 104.46 103.94 104.18 18,662
2021-04-14 103.42 103.73 103.24 103.47 14,948
2021-04-13 103.41 104.09 103.14 103.74 26,963
2021-04-12 103.60 103.60 102.81 103.12 20,963
2021-04-09 103.29 103.57 102.93 103.57 18,993
2021-04-08 102.39 102.44 102.05 102.40 24,898
2021-04-07 102.33 102.60 102.13 102.40 34,934
2021-04-06 101.44 102.11 101.13 101.53 29,580
2021-04-05 100.76 101.30 100.54 101.30 35,370
2021-04-02 99.76 99.76 99.76 99.76 26,037
2021-04-01 99.17 99.90 99.15 99.52 20,992
2021-03-31 99.33 99.78 99.255 99.65 37,102
2021-03-30 100.94 101.00 100.34 100.38 22,885

» More Republic Svcs Stock Price History

To see other companies like Republic Svcs (RSG), view our stock market today for news, and other data.