Republic Services Inc. Common Stockのデータ

Republic Services Inc. Common Stockの基本情報

名前 Republic Services Inc. Common Stock
ティッカー RSG
国 United States
上場年 1998.0
セクター Public Utilities

Republic Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 91.09 90.1 90.33 90.38 1703900.0 90.38
2021-02-12 91.61 90.88 91.26 91.26 850900.0 91.26
2021-02-11 91.32 90.56 90.7 91.29 1223500.0 91.29
2021-02-10 92.04 90.2 91.98 90.52 1341400.0 90.52
2021-02-09 92.11 91.02 92.02 91.54 1081300.0 91.54
2021-02-08 91.88 90.54 91.0 91.78 1672500.0 91.78
2021-02-05 92.43 90.89 92.43 90.93 2132700.0 90.93
2021-02-04 92.42 91.15 91.6 92.04 875000.0 92.04
2021-02-03 91.83 90.76 91.82 91.5 1404600.0 91.5
2021-02-02 92.17 91.16 91.49 91.87 1210700.0 91.87
2021-02-01 91.72 90.34 90.93 90.97 994700.0 90.97
2021-01-29 91.77 90.01 91.31 90.52 1240900.0 90.52
2021-01-28 93.45 90.21 91.02 91.88 1163600.0 91.88
2021-01-27 92.75 90.07 92.5 90.4 1403500.0 90.4
2021-01-26 94.48 92.94 94.34 93.35 1092100.0 93.35
2021-01-25 94.71 93.5 94.34 94.14 674300.0 94.14
2021-01-22 94.69 93.68 94.01 94.4 782000.0 94.4
2021-01-21 94.83 93.55 94.67 93.97 825300.0 93.97
2021-01-20 95.1 94.29 94.59 94.68 1293200.0 94.68
2021-01-19 95.55 93.93 94.21 94.67 1479500.0 94.67
2021-01-15 94.2 92.85 93.25 93.81 1147800.0 93.81
2021-01-14 94.79 93.05 94.66 93.7 952200.0 93.7
2021-01-13 95.58 94.4 95.07 94.44 933500.0 94.44
2021-01-12 95.98 94.65 95.69 95.25 721300.0 95.25
2021-01-11 96.6 95.34 95.46 95.75 904700.0 95.75
2021-01-08 97.57 96.54 96.76 96.97 863100.0 96.97
2021-01-07 97.26 95.71 96.22 96.77 1329000.0 96.77
2021-01-06 96.08 93.5 93.89 95.88 1608900.0 95.88
2021-01-05 93.85 92.52 93.21 93.64 1038000.0 93.64
2021-01-04 96.2 93.02 96.18 93.54 1297300.0 93.54
2020-12-31 96.47 95.11 95.5 96.3 587800.0 96.3
2020-12-30 96.24 95.36 95.71 95.71 561600.0 95.29
2020-12-29 96.98 95.53 96.79 95.62 712000.0 95.2
2020-12-28 97.16 96.06 96.06 96.42 780500.0 95.99
2020-12-24 95.72 94.91 94.96 95.63 307200.0 95.21
2020-12-23 96.49 95.0 95.98 95.01 1306900.0 94.59
2020-12-22 95.95 94.92 95.2 95.82 644700.0 95.39
2020-12-21 95.87 93.66 95.52 95.24 998100.0 94.82
2020-12-18 97.69 96.48 96.81 96.78 2337100.0 96.35
2020-12-17 97.24 95.77 95.77 96.89 1111400.0 96.46
2020-12-16 96.7 95.38 96.43 95.4 1798500.0 94.98
2020-12-15 96.52 95.31 95.45 96.2 1790400.0 95.77
2020-12-14 95.93 94.87 95.21 94.9 1764500.0 94.48
2020-12-11 95.19 93.29 93.29 94.98 2175400.0 94.56
2020-12-10 94.57 93.29 94.31 93.49 1088200.0 93.07
2020-12-09 95.11 93.91 95.01 94.32 1704500.0 93.9
2020-12-08 94.94 94.24 94.31 94.68 1306900.0 94.26
2020-12-07 95.7 94.62 95.5 94.85 1262100.0 94.43
2020-12-04 95.69 94.63 94.7 95.67 2262800.0 95.25
2020-12-03 96.36 94.66 95.87 94.75 2037600.0 94.33
2020-12-02 97.23 94.82 96.72 95.75 1926000.0 95.32
2020-12-01 98.41 96.9 97.58 97.15 1690800.0 96.72
2020-11-30 97.06 96.02 96.67 96.72 3328500.0 96.29
2020-11-27 97.81 96.5 97.44 97.04 598300.0 96.61
2020-11-25 97.98 96.89 97.98 97.44 1195200.0 97.01
2020-11-24 98.71 97.46 98.29 97.78 1264500.0 97.35
2020-11-23 99.37 97.51 98.95 97.78 1057000.0 97.35
2020-11-20 100.19 98.63 99.97 98.86 1144000.0 98.42
2020-11-19 100.09 98.57 99.57 99.91 1131600.0 99.47
2020-11-18 101.84 99.93 101.4 99.98 1436100.0 99.54
2020-11-17 101.93 100.41 101.27 101.26 1101300.0 100.81
2020-11-16 102.35 100.83 101.66 101.75 868600.0 101.3
2020-11-13 102.0 100.17 101.6 101.06 720000.0 100.61
2020-11-12 102.53 100.26 102.08 100.94 996500.0 100.49
2020-11-11 102.92 101.8 102.41 102.57 985100.0 102.11
2020-11-10 102.52 100.21 100.77 102.08 1438800.0 101.63
2020-11-09 103.79 100.4 100.91 100.41 2114000.0 99.96
2020-11-06 99.29 96.25 97.13 97.08 1684000.0 96.65
2020-11-05 96.67 94.98 96.0 95.51 1803600.0 95.09
2020-11-04 95.87 92.78 92.78 93.87 1664900.0 93.45
2020-11-03 92.83 90.92 91.23 92.4 1992900.0 91.99
2020-11-02 90.43 88.88 88.99 89.86 1116600.0 89.46
2020-10-30 88.55 87.08 87.2 88.17 1523600.0 87.78
2020-10-29 88.32 86.18 86.75 87.4 1284800.0 87.01
2020-10-28 88.65 86.28 88.27 86.71 1243000.0 86.32
2020-10-27 90.86 89.39 90.8 89.42 878600.0 89.02
2020-10-26 92.77 90.36 92.26 90.86 731600.0 90.46
2020-10-23 93.13 91.82 92.18 92.87 697000.0 92.46
2020-10-22 92.73 91.67 91.67 91.77 675900.0 91.36
2020-10-21 92.54 91.6 92.03 91.67 766700.0 91.26
2020-10-20 93.45 92.25 92.71 92.28 674600.0 91.87
2020-10-19 94.44 92.03 94.3 92.1 718100.0 91.69
2020-10-16 94.34 93.53 93.61 93.57 818700.0 93.15
2020-10-15 93.74 92.85 93.04 93.42 719300.0 93.01
2020-10-14 94.48 93.2 93.65 93.45 668700.0 93.04
2020-10-13 95.19 93.37 94.47 93.62 843900.0 93.2
2020-10-12 94.81 93.29 93.43 94.5 1345900.0 94.08
2020-10-09 93.95 93.12 93.8 93.14 1091100.0 92.73
2020-10-08 94.0 92.87 93.36 93.5 948900.0 93.08
2020-10-07 93.39 92.48 93.1 92.92 1095700.0 92.51
2020-10-06 94.38 92.26 94.13 92.48 1008400.0 92.07
2020-10-05 94.46 93.17 93.8 93.53 1040200.0 93.11
2020-10-02 93.88 91.35 91.35 93.32 2064300.0 92.91
2020-10-01 93.67 92.18 93.67 92.97 1261200.0 92.56
2020-09-30 94.11 92.79 93.7 93.35 1302900.0 92.94
2020-09-29 94.96 93.78 94.56 93.92 966500.0 93.08
2020-09-28 95.58 94.19 94.91 94.46 852000.0 93.62
2020-09-25 94.36 92.04 92.25 94.07 747200.0 93.23
2020-09-24 93.0 91.13 92.48 92.39 1177900.0 91.56
2020-09-23 94.42 92.1 92.38 92.14 1156800.0 91.32
2020-09-22 95.26 93.67 93.9 95.08 700900.0 94.23
2020-09-21 95.03 93.17 94.91 94.04 1035500.0 93.2
2020-09-18 96.97 95.76 96.16 95.78 1429800.0 94.92
2020-09-17 97.02 95.01 95.92 96.44 773500.0 95.58
2020-09-16 98.11 96.28 97.11 96.39 1117400.0 95.53
2020-09-15 97.84 96.77 97.01 96.82 962500.0 95.95
2020-09-14 97.32 96.2 96.28 96.76 1062400.0 95.89
2020-09-11 96.08 94.95 95.21 95.74 870800.0 94.88
2020-09-10 95.49 94.51 95.2 94.98 1296500.0 94.13
2020-09-09 95.85 93.45 93.67 95.16 1194400.0 94.31
2020-09-08 94.44 92.8 93.14 93.29 1560000.0 92.46
2020-09-04 94.42 92.8 93.99 93.5 1436600.0 92.66
2020-09-03 95.45 92.61 95.07 93.47 2673700.0 92.63
2020-09-02 95.25 93.36 93.83 94.71 1734100.0 93.86
2020-09-01 93.36 91.98 92.33 93.29 1139400.0 92.46
2020-08-31 93.38 92.4 92.8 92.72 950900.0 91.89
2020-08-28 92.93 92.05 92.74 92.92 833300.0 92.09
2020-08-27 93.37 92.17 92.64 92.68 713300.0 91.85
2020-08-26 92.33 91.0 91.3 92.04 971700.0 91.22
2020-08-25 91.73 90.89 91.38 91.5 809000.0 90.68
2020-08-24 91.08 89.88 90.22 91.08 805800.0 90.27
2020-08-21 89.87 88.76 89.19 89.81 871900.0 89.01
2020-08-20 89.23 88.6 88.79 88.99 698100.0 88.19
2020-08-19 89.69 88.78 89.32 89.15 910600.0 88.35
2020-08-18 89.83 88.94 89.62 89.12 799600.0 88.32
2020-08-17 90.75 89.68 90.34 89.8 619300.0 89.0
2020-08-14 91.06 89.94 90.39 90.37 485100.0 89.56
2020-08-13 91.08 90.01 90.69 90.71 798400.0 89.9
2020-08-12 92.08 90.89 91.16 91.24 1028200.0 90.42
2020-08-11 91.73 90.51 91.48 90.88 1282000.0 90.07
2020-08-10 91.45 90.14 90.44 90.89 1213100.0 90.08
2020-08-07 93.51 88.71 88.71 90.59 1719800.0 89.78
2020-08-06 87.9 86.31 86.38 87.9 1049500.0 87.11
2020-08-05 87.4 86.09 87.01 86.5 1083000.0 85.73
2020-08-04 87.46 86.0 87.06 86.61 956100.0 85.84
2020-08-03 87.71 86.92 87.42 87.43 1030500.0 86.65
2020-07-31 87.27 85.97 86.4 87.25 836500.0 86.47
2020-07-30 87.38 85.63 86.84 87.06 810000.0 86.28
2020-07-29 87.04 85.69 85.86 86.87 738800.0 86.09
2020-07-28 85.89 84.85 84.87 85.34 580900.0 84.58
2020-07-27 85.46 84.61 85.24 85.05 656600.0 84.29
2020-07-24 86.53 84.86 86.3 85.03 822800.0 84.27
2020-07-23 86.87 85.4 85.91 85.85 700300.0 85.08
2020-07-22 85.95 84.44 84.75 85.66 897500.0 84.89
2020-07-21 85.89 84.79 85.22 85.03 831200.0 84.27
2020-07-20 86.92 84.84 86.51 85.0 833300.0 84.24
2020-07-17 87.07 84.67 85.1 86.98 1409900.0 86.2
2020-07-16 85.01 84.03 84.1 84.6 949000.0 83.84
2020-07-15 84.65 83.68 83.91 84.3 1545400.0 83.55
2020-07-14 83.08 81.58 81.73 83.04 915300.0 82.3
2020-07-13 82.85 81.44 82.22 81.73 1063100.0 81.0
2020-07-10 82.05 80.29 80.3 81.78 1188100.0 81.05
2020-07-09 80.76 78.8 79.69 80.5 1716000.0 79.78
2020-07-08 80.78 79.82 80.6 80.0 1091700.0 79.28
2020-07-07 81.85 80.76 81.35 80.87 1156800.0 80.15
2020-07-06 82.44 81.06 82.1 81.57 1354200.0 80.84
2020-07-02 82.38 80.73 82.09 81.23 1714500.0 80.5
2020-07-01 82.51 81.2 82.32 81.39 1295000.0 80.66
2020-06-30 82.52 80.51 80.62 82.05 1257500.0 81.32
2020-06-29 81.39 80.38 81.39 81.09 1107500.0 79.96
2020-06-26 80.76 79.81 79.94 80.52 2228900.0 79.4
2020-06-25 80.26 78.22 79.04 80.14 1076300.0 79.03
2020-06-24 80.97 78.82 80.91 79.38 1686600.0 78.28
2020-06-23 82.64 81.12 82.14 81.33 994200.0 80.2
2020-06-22 81.33 79.29 79.83 81.23 1118700.0 80.1
2020-06-19 83.77 79.71 83.61 79.94 3528500.0 78.83
2020-06-18 82.6 81.62 82.23 82.52 880100.0 81.37
2020-06-17 83.74 82.16 83.05 82.62 1091300.0 81.47
2020-06-16 84.16 82.09 83.63 82.77 1282400.0 81.62
2020-06-15 82.38 79.26 80.0 81.66 1398600.0 80.53
2020-06-12 83.86 80.26 83.09 81.73 1296700.0 80.59
2020-06-11 84.99 81.54 84.94 81.66 1199300.0 80.53
2020-06-10 88.15 85.88 88.15 86.65 1242300.0 85.45
2020-06-09 89.2 87.21 88.76 87.82 952900.0 86.6
2020-06-08 90.2 89.12 89.54 89.81 1227900.0 88.56
2020-06-05 90.16 87.83 88.5 89.91 1604900.0 88.66
2020-06-04 87.19 85.72 86.77 86.84 1103200.0 85.63
2020-06-03 87.91 87.0 87.45 87.27 1089600.0 86.06
2020-06-02 87.32 84.51 85.13 86.63 1450700.0 85.43
2020-06-01 85.59 84.74 85.47 85.05 767300.0 83.87
2020-05-29 86.14 84.34 85.11 85.46 1878400.0 84.27
2020-05-28 85.49 83.94 84.88 84.89 1096700.0 83.71
2020-05-27 84.01 82.01 83.8 83.97 1880000.0 82.8
2020-05-26 83.49 82.11 82.43 82.77 1083300.0 81.62
2020-05-22 81.2 80.44 81.09 81.12 591100.0 79.99
2020-05-21 82.15 80.57 80.92 80.81 677700.0 79.69
2020-05-20 82.65 81.1 81.53 81.71 715900.0 80.57
2020-05-19 82.53 80.96 81.82 81.01 1239200.0 79.88
2020-05-18 82.83 81.03 81.81 82.21 1292100.0 81.07
2020-05-15 79.71 78.4 79.22 79.47 2297200.0 78.37
2020-05-14 80.0 77.8 78.48 79.99 1419700.0 78.88
2020-05-13 80.64 78.6 79.95 79.17 1156900.0 78.07
2020-05-12 82.43 80.2 81.98 80.25 951600.0 79.13
2020-05-11 82.62 80.17 80.43 82.05 1264000.0 80.91
2020-05-08 82.38 81.09 81.82 81.31 1032200.0 80.18
2020-05-07 81.85 79.15 79.38 81.21 1757300.0 80.08
2020-05-06 85.23 78.5 85.23 78.55 2333600.0 77.46
2020-05-05 78.32 77.39 77.95 77.48 1531700.0 76.4
2020-05-04 77.44 76.19 76.51 77.2 1175700.0 76.13
2020-05-01 77.39 76.32 77.31 77.13 865500.0 76.06
2020-04-30 79.29 77.25 78.42 78.34 1331300.0 77.25
2020-04-29 80.61 78.52 80.29 79.77 1234600.0 78.66
2020-04-28 80.6 78.56 80.6 78.98 1104900.0 77.88
2020-04-27 79.15 76.53 76.87 78.62 976800.0 77.53
2020-04-24 76.97 75.34 76.81 76.1 1332200.0 75.04
2020-04-23 78.27 76.35 77.85 76.5 1435400.0 75.44
2020-04-22 78.97 77.17 77.56 77.87 1740000.0 76.79
2020-04-21 77.86 76.22 76.69 76.57 1210900.0 75.51
2020-04-20 80.09 77.9 79.85 78.29 998100.0 77.2
2020-04-17 80.58 78.26 79.78 80.28 1333100.0 79.16
2020-04-16 77.75 75.61 77.13 77.36 1390700.0 76.29
2020-04-15 77.96 75.77 77.5 77.0 1748300.0 75.93
2020-04-14 79.89 78.31 79.16 79.18 1501500.0 78.08
2020-04-13 81.82 77.68 81.5 78.89 931700.0 77.79
2020-04-09 82.92 78.92 78.92 81.82 1667900.0 80.68
2020-04-08 78.58 74.82 75.73 78.24 1294800.0 77.15
2020-04-07 77.43 74.77 76.53 74.96 2041200.0 73.92
2020-04-06 75.5 73.75 74.98 74.11 2269500.0 73.08
2020-04-03 75.39 71.7 74.1 72.53 2923900.0 71.52
2020-04-02 75.66 71.8 71.86 75.23 1691100.0 74.18
2020-04-01 72.92 71.32 72.87 72.71 1627300.0 71.7
2020-03-31 76.13 74.21 75.35 75.06 2441700.0 74.02
2020-03-30 78.12 75.1 77.16 76.65 1776400.0 75.19
2020-03-27 78.87 73.93 74.83 75.6 1612700.0 74.16
2020-03-26 77.97 72.0 72.46 77.4 1959200.0 75.92
2020-03-25 73.22 68.13 71.0 71.74 2745400.0 70.37
2020-03-24 72.29 68.43 68.75 71.49 2055200.0 70.12
2020-03-23 71.86 65.37 70.69 66.26 2274300.0 64.99
2020-03-20 74.5 70.52 73.64 71.54 2674200.0 70.17
2020-03-19 75.37 71.91 75.3 74.0 2460500.0 72.59
2020-03-18 79.98 73.81 78.4 75.89 1888800.0 74.44
2020-03-17 82.3 76.7 77.63 81.64 2568900.0 80.08
2020-03-16 80.89 75.68 76.5 76.12 2481900.0 74.67
2020-03-13 84.99 78.8 82.86 84.98 2672500.0 83.36
2020-03-12 86.45 79.58 84.99 79.59 2767700.0 78.07
2020-03-11 92.86 89.93 91.85 91.28 1955700.0 89.54
2020-03-10 94.11 90.0 93.81 93.34 1925900.0 91.56
2020-03-09 94.84 90.0 91.47 92.04 1966400.0 90.28
2020-03-06 95.87 92.0 92.9 95.52 1577700.0 93.7
2020-03-05 96.4 94.07 94.9 94.92 1681800.0 93.11
2020-03-04 96.62 93.52 93.63 96.56 1543100.0 94.72
2020-03-03 95.69 90.8 94.06 91.31 2056100.0 89.57
2020-03-02 94.29 90.39 90.9 94.08 1857400.0 92.28
2020-02-28 90.65 86.96 90.05 90.26 3320300.0 88.54
2020-02-27 97.24 91.33 96.16 91.34 1922600.0 89.59
2020-02-26 98.33 96.84 97.35 96.9 1490600.0 95.05
2020-02-25 99.82 96.94 99.09 97.05 1384300.0 95.2
2020-02-24 99.49 98.09 98.49 98.93 1288500.0 97.04
2020-02-21 99.71 98.82 99.11 99.43 1226500.0 97.53
2020-02-20 99.9 98.47 99.55 99.12 1171900.0 97.23
2020-02-19 100.91 99.95 100.49 100.04 704800.0 98.13
2020-02-18 100.46 99.81 100.46 100.27 1133000.0 98.35