Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Republic Services (NY:RSG)

210.85 -1.37 (-0.65%)

Official Closing Price Updated: 7:00 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 12, 2026	212.65	213.28	210.60	210.85	1,131,454	-1.37(-0.65%)
Jan 09, 2026	211.96	213.75	211.72	212.22	989,927	+0.36(+0.17%)
Jan 08, 2026	208.87	212.14	208.87	211.86	1,427,901	+2.78(+1.33%)
Jan 07, 2026	211.75	212.16	208.70	209.08	1,604,683	-1.85(-0.88%)
Jan 06, 2026	212.49	214.47	209.16	210.93	1,837,209	-1.91(-0.90%)
Jan 05, 2026	209.20	213.63	208.27	212.84	1,368,810	+2.64(+1.26%)
Jan 02, 2026	210.55	210.80	209.24	210.20	1,151,649	-1.73(-0.82%)
Dec 31, 2025	214.69	214.76	211.56	211.93	1,036,005	-2.76(-1.29%)
Dec 30, 2025	214.00	215.29	213.19	214.69	997,492	+0.17(+0.08%)
Dec 29, 2025	213.99	215.38	213.84	214.52	969,691	+1.15(+0.54%)
Dec 26, 2025	213.00	214.21	212.77	213.37	641,397	+0.17(+0.08%)
Dec 24, 2025	213.70	215.16	213.13	213.20	917,240	+0.14(+0.07%)
Dec 23, 2025	212.91	213.87	212.64	213.06	1,618,469	+0.14(+0.07%)
Dec 22, 2025	211.95	213.82	211.19	212.92	2,044,260	-0.22(-0.10%)
Dec 19, 2025	212.56	213.57	211.66	213.14	3,963,204	-0.32(-0.15%)
Dec 18, 2025	214.42	215.16	212.91	213.46	2,619,661	-1.27(-0.59%)
Dec 17, 2025	213.30	216.50	212.77	214.73	2,219,451	+0.72(+0.34%)
Dec 16, 2025	215.87	216.72	213.82	214.01	1,253,049	-1.32(-0.61%)
Dec 15, 2025	213.31	216.12	212.93	215.33	1,302,824	+1.68(+0.79%)
Dec 12, 2025	212.48	213.77	211.23	213.65	1,018,304	+2.47(+1.17%)
Dec 11, 2025	209.22	212.85	208.87	211.18	1,192,012	+3.62(+1.74%)
Dec 10, 2025	208.82	209.70	206.98	207.56	2,104,833	-1.76(-0.84%)
Dec 09, 2025	212.23	212.90	209.10	209.32	1,252,522	-2.12(-1.00%)
Dec 08, 2025	215.77	216.15	211.29	211.44	1,475,186	-5.09(-2.35%)
Dec 05, 2025	214.18	217.19	213.75	216.53	1,438,022	+1.41(+0.66%)
Dec 04, 2025	218.10	219.83	213.12	215.12	1,538,670	-0.25(-0.12%)
Dec 03, 2025	213.00	215.42	212.00	215.37	1,235,219	+2.70(+1.27%)
Dec 02, 2025	214.71	214.86	212.63	212.67	1,295,600	-1.40(-0.65%)
Dec 01, 2025	217.40	217.40	213.91	214.07	1,574,824	-2.99(-1.38%)
Nov 28, 2025	215.90	217.71	215.90	217.06	596,753	-0.31(-0.14%)
Nov 26, 2025	217.50	219.08	216.94	217.37	1,228,587	+0.28(+0.13%)
Nov 25, 2025	216.10	218.10	215.08	217.09	1,494,918	+1.93(+0.90%)
Nov 24, 2025	218.41	218.41	214.55	215.16	2,413,805	-3.84(-1.75%)
Nov 21, 2025	218.82	220.02	216.47	219.00	2,475,882	+0.57(+0.26%)
Nov 20, 2025	216.65	219.03	216.29	218.43	1,964,144	+0.96(+0.44%)
Nov 19, 2025	213.88	217.82	213.59	217.47	2,063,412	+3.51(+1.64%)
Nov 18, 2025	210.72	214.54	209.58	213.96	1,806,045	+4.15(+1.98%)
Nov 17, 2025	209.46	210.87	208.54	209.81	2,498,958	+0.01(+0.00%)
Nov 14, 2025	207.97	210.59	206.10	209.80	1,546,598	+3.78(+1.83%)
Nov 13, 2025	205.05	207.88	204.91	206.02	1,221,236	+0.87(+0.42%)
Nov 12, 2025	206.62	208.10	204.44	205.15	1,137,534	-1.98(-0.96%)
Nov 11, 2025	204.07	207.17	204.06	207.13	1,337,675	+3.01(+1.47%)
Nov 10, 2025	203.45	204.68	201.42	204.12	1,144,810	-1.47(-0.72%)
Nov 07, 2025	205.01	206.44	203.72	205.59	1,217,954	+1.36(+0.67%)
Nov 06, 2025	206.01	208.09	203.40	204.23	1,700,005	-2.20(-1.07%)
Nov 05, 2025	207.77	208.71	206.33	206.43	1,168,836	-1.31(-0.63%)
Nov 04, 2025	207.78	207.87	204.58	207.74	1,355,010	+2.46(+1.20%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Republic Services (NY:RSG)

Historical Prices