Republic Services (NY: RSG )

135.02 USD -3.37 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 28.82 29.16 28.44 28.46 3,399,739 -0.52(-1.79%)
Oct 28, 2011 29.87 29.95 28.86 28.98 4,396,256 -0.54(-1.83%)
Oct 27, 2011 29.96 30.01 29.32 29.52 4,741,744 +0.25(+0.85%)
Oct 26, 2011 29.81 29.87 28.81 29.27 3,278,131 -0.17(-0.58%)
Oct 25, 2011 29.32 29.79 28.99 29.44 2,338,159 -0.05(-0.17%)
Oct 24, 2011 29.09 29.57 29.06 29.49 1,672,631 +0.51(+1.76%)
Oct 21, 2011 28.57 28.98 28.57 28.98 2,482,559 +0.60(+2.11%)
Oct 20, 2011 28.35 28.57 28.17 28.38 3,081,049 +0.02(+0.07%)
Oct 19, 2011 28.52 28.80 28.26 28.36 2,408,806 -0.24(-0.84%)
Oct 18, 2011 28.59 28.73 28.20 28.60 4,632,304 +0.02(+0.07%)
Oct 17, 2011 28.94 29.00 28.49 28.58 2,169,470 -0.43(-1.48%)
Oct 14, 2011 28.74 29.01 28.62 29.01 2,048,507 +0.66(+2.33%)
Oct 13, 2011 28.46 28.74 28.22 28.35 1,587,557 -0.39(-1.36%)
Oct 12, 2011 28.51 29.07 28.44 28.74 2,483,558 +0.39(+1.38%)
Oct 11, 2011 28.57 28.64 28.16 28.35 2,499,724 -0.50(-1.73%)
Oct 10, 2011 28.56 28.85 28.32 28.85 1,986,616 +0.77(+2.74%)
Oct 07, 2011 28.32 28.51 27.96 28.08 3,071,808 -0.03(-0.11%)
Oct 06, 2011 27.79 28.12 27.68 28.11 2,538,582 +0.40(+1.44%)
Oct 05, 2011 27.64 27.76 27.19 27.71 2,317,213 +0.36(+1.32%)
Oct 04, 2011 26.60 27.35 26.32 27.35 3,929,284 +0.40(+1.48%)
Oct 03, 2011 28.03 28.19 26.95 26.95 3,947,797 -1.11(-3.96%)
Sep 30, 2011 27.89 28.66 27.85 28.06 2,905,151 -0.04(-0.14%)
Sep 29, 2011 28.35 28.40 27.57 28.10 2,886,105 -0.02(-0.07%)
Sep 28, 2011 28.50 29.08 28.10 28.12 2,734,636 -0.60(-2.09%)
Sep 27, 2011 28.86 29.12 28.57 28.72 2,818,164 +0.41(+1.45%)
Sep 26, 2011 27.93 28.33 27.87 28.31 3,625,670 +0.52(+1.87%)
Sep 23, 2011 26.88 27.85 26.80 27.79 3,586,531 +0.84(+3.12%)
Sep 22, 2011 26.55 27.04 26.39 26.95 4,407,436 -0.26(-0.96%)
Sep 21, 2011 28.37 28.42 27.21 27.21 2,205,381 -1.21(-4.26%)
Sep 20, 2011 28.50 29.09 28.19 28.42 2,307,621 +0.27(+0.96%)
Sep 19, 2011 28.49 28.50 27.80 28.15 2,587,882 -0.69(-2.39%)
Sep 16, 2011 29.12 29.12 28.56 28.84 5,696,792 -0.18(-0.62%)
Sep 15, 2011 29.22 29.32 28.77 29.02 2,207,514 +0.17(+0.59%)
Sep 14, 2011 28.69 29.14 28.06 28.85 2,560,874 +0.34(+1.19%)
Sep 13, 2011 28.31 28.74 28.15 28.51 2,576,126 +0.24(+0.85%)
Sep 12, 2011 27.93 28.33 27.66 28.27 3,297,856 +0.04(+0.14%)
Sep 09, 2011 28.63 28.80 28.13 28.23 2,830,200 -0.80(-2.76%)
Sep 08, 2011 29.13 29.36 28.91 29.03 2,373,080 -0.29(-0.99%)
Sep 07, 2011 29.19 29.47 29.04 29.32 3,028,917 +0.47(+1.63%)
Sep 06, 2011 28.23 28.91 28.10 28.85 2,771,111 -0.15(-0.52%)
Sep 02, 2011 29.50 29.63 28.91 29.00 2,850,820 -1.00(-3.33%)
Sep 01, 2011 30.30 30.42 29.89 30.00 3,163,441 -0.36(-1.19%)
Aug 31, 2011 30.60 30.71 30.09 30.36 3,307,135 -0.05(-0.16%)
Aug 30, 2011 30.30 30.58 30.05 30.41 2,784,355 -0.09(-0.30%)
Aug 29, 2011 30.01 30.59 29.97 30.50 2,501,038 +0.82(+2.76%)
Aug 26, 2011 29.15 29.91 28.65 29.68 3,119,906 +0.32(+1.09%)
Aug 25, 2011 29.86 29.87 29.23 29.36 3,274,055 -0.31(-1.04%)
Aug 24, 2011 28.82 29.69 28.75 29.67 3,672,372 +0.75(+2.59%)
Aug 23, 2011 28.36 28.92 27.89 28.92 3,390,921 +0.84(+2.99%)
Aug 22, 2011 28.05 28.20 27.86 28.08 5,412,042 +0.58(+2.11%)
Aug 19, 2011 27.13 27.78 27.08 27.50 7,198,696 +0.07(+0.26%)
Aug 18, 2011 27.45 27.48 26.66 27.43 8,605,263 -0.74(-2.63%)
Aug 17, 2011 28.12 28.44 28.01 28.17 4,360,144 +0.26(+0.93%)
Aug 16, 2011 27.67 28.03 27.42 27.91 4,495,561 -0.16(-0.57%)
Aug 15, 2011 27.14 28.09 27.14 28.07 4,245,348 +1.16(+4.31%)
Aug 12, 2011 26.45 27.21 26.06 26.91 3,735,667 +0.58(+2.20%)
Aug 11, 2011 25.47 26.65 25.30 26.33 3,635,727 +0.97(+3.82%)
Aug 10, 2011 25.79 26.29 25.30 25.36 5,793,402 -0.88(-3.35%)
Aug 09, 2011 26.33 26.28 24.72 26.24 6,687,225 +1.48(+5.98%)
Aug 08, 2011 26.33 26.56 24.75 24.76 7,144,499 -2.07(-7.72%)
Aug 05, 2011 27.18 27.36 26.46 26.83 6,645,517 +0.01(+0.04%)
Aug 04, 2011 27.65 27.88 26.82 26.82 5,434,830 -0.99(-3.56%)
Aug 03, 2011 28.05 28.37 27.53 27.81 4,555,331 -0.24(-0.86%)
Aug 02, 2011 28.66 28.80 28.03 28.05 4,182,817 -0.71(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.