Republic Services (NY: RSG )

136.09 USD +4.16 (+3.15%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.50 28.90 28.25 28.35 1,506,295 +0.13(+0.46%)
Oct 26, 2012 28.50 28.22 28.22 28.22 2,288,500 -0.27(-0.95%)
Oct 25, 2012 28.29 28.56 28.18 28.49 990,876 +0.42(+1.50%)
Oct 24, 2012 28.33 28.37 28.02 28.07 1,097,637 -0.21(-0.74%)
Oct 23, 2012 28.12 28.36 27.98 28.28 1,194,376 -0.06(-0.21%)
Oct 19, 2012 28.56 28.79 28.17 28.34 2,054,346 -0.28(-0.98%)
Oct 18, 2012 28.38 28.69 28.25 28.62 1,240,835 +0.18(+0.63%)
Oct 17, 2012 28.02 28.48 27.93 28.44 1,760,685 +0.50(+1.79%)
Oct 16, 2012 28.11 28.14 27.58 27.94 1,987,555 -0.09(-0.32%)
Oct 15, 2012 27.79 28.04 27.73 28.03 865,376 +0.23(+0.83%)
Oct 12, 2012 27.71 27.94 27.66 27.80 995,302 +0.14(+0.51%)
Oct 11, 2012 27.74 27.78 27.60 27.66 1,451,650 +0.10(+0.36%)
Oct 10, 2012 27.59 27.64 27.47 27.56 1,476,244 -0.08(-0.29%)
Oct 09, 2012 27.94 28.08 27.63 27.64 1,646,755 -0.27(-0.97%)
Oct 08, 2012 27.79 27.99 27.69 27.91 1,139,303 +0.05(+0.18%)
Oct 05, 2012 27.69 28.00 27.65 27.86 1,245,406 +0.24(+0.87%)
Oct 04, 2012 27.50 27.71 27.31 27.62 1,754,501 +0.14(+0.51%)
Oct 03, 2012 27.46 27.73 27.38 27.48 1,461,483 +0.08(+0.29%)
Oct 02, 2012 27.40 27.52 27.28 27.40 1,500,683 +0.11(+0.40%)
Oct 01, 2012 27.74 27.95 27.24 27.29 2,538,061 -0.22(-0.80%)
Sep 28, 2012 27.30 27.53 27.25 27.51 2,197,130 +0.18(+0.66%)
Sep 27, 2012 27.17 27.47 27.15 27.33 2,585,112 -0.04(-0.15%)
Sep 26, 2012 27.61 27.75 27.32 27.37 1,598,979 -0.33(-1.19%)
Sep 25, 2012 28.07 28.16 27.66 27.70 2,591,347 -0.29(-1.04%)
Sep 24, 2012 28.01 28.12 27.93 27.99 1,703,674 -0.02(-0.07%)
Sep 21, 2012 28.22 28.32 27.96 28.01 4,375,694 -0.21(-0.74%)
Sep 20, 2012 28.34 28.39 28.19 28.22 2,211,837 -0.30(-1.05%)
Sep 19, 2012 28.57 28.62 28.10 28.52 2,399,924 -0.14(-0.49%)
Sep 18, 2012 28.40 28.66 28.36 28.66 2,168,487 +0.18(+0.63%)
Sep 17, 2012 28.62 28.90 28.48 28.48 5,938,054 -0.13(-0.45%)
Sep 14, 2012 28.82 28.91 28.48 28.61 6,339,428 -0.23(-0.80%)
Sep 13, 2012 28.25 28.87 28.15 28.84 5,140,190 +0.60(+2.12%)
Sep 12, 2012 28.32 28.41 28.19 28.24 1,581,952 +0.02(+0.07%)
Sep 11, 2012 28.15 28.33 28.02 28.22 1,813,371 +0.01(+0.04%)
Sep 10, 2012 28.23 28.29 28.08 28.21 1,376,951 -0.17(-0.60%)
Sep 07, 2012 28.02 28.39 27.97 28.38 2,050,228 +0.36(+1.28%)
Sep 06, 2012 27.60 28.08 27.55 28.02 1,671,919 +0.52(+1.89%)
Sep 05, 2012 27.50 27.64 27.35 27.50 1,942,089 +0.01(+0.04%)
Sep 04, 2012 27.70 27.70 27.26 27.49 1,462,242 -0.16(-0.58%)
Aug 31, 2012 27.79 27.98 27.58 27.65 1,201,575 +0.02(+0.07%)
Aug 30, 2012 27.51 27.73 27.47 27.63 1,148,131 +0.03(+0.11%)
Aug 29, 2012 27.70 27.79 27.60 27.60 1,386,647 -0.11(-0.40%)
Aug 27, 2012 27.86 27.94 27.65 27.71 972,393 -0.13(-0.47%)
Aug 24, 2012 27.75 28.03 27.66 27.84 1,092,251 +0.00(+0.00%)
Aug 23, 2012 28.04 28.08 27.79 27.84 1,104,330 -0.26(-0.93%)
Aug 22, 2012 28.06 28.20 27.85 28.10 1,868,046 +0.01(+0.04%)
Aug 21, 2012 28.35 28.46 28.07 28.09 1,691,440 -0.16(-0.57%)
Aug 20, 2012 28.73 28.74 28.18 28.25 2,406,716 -0.56(-1.94%)
Aug 17, 2012 28.91 28.97 28.78 28.81 1,566,089 -0.09(-0.31%)
Aug 16, 2012 28.75 28.99 28.71 28.90 1,176,777 +0.17(+0.59%)
Aug 15, 2012 28.59 28.88 28.59 28.73 981,946 +0.06(+0.21%)
Aug 14, 2012 28.87 28.99 28.58 28.67 1,322,294 -0.05(-0.17%)
Aug 13, 2012 28.81 28.81 28.59 28.72 1,440,780 -0.12(-0.42%)
Aug 10, 2012 28.75 28.91 28.70 28.84 1,236,382 +0.05(+0.17%)
Aug 09, 2012 28.72 28.95 28.68 28.79 1,186,138 +0.01(+0.03%)
Aug 08, 2012 28.65 28.82 28.55 28.78 1,535,008 -0.06(-0.21%)
Aug 07, 2012 29.06 29.08 28.69 28.84 1,519,100 -0.09(-0.31%)
Aug 06, 2012 28.85 29.07 28.84 28.93 1,932,661 +0.20(+0.70%)
Aug 03, 2012 28.76 28.90 28.64 28.73 1,760,521 +0.43(+1.52%)
Aug 02, 2012 28.47 28.68 28.28 28.30 5,024,259 -0.33(-1.15%)
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.