Republic Services (NY: RSG )

131.93 USD -0.33 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.48 33.62 33.22 33.47 1,307,716 +0.12(+0.36%)
Oct 30, 2013 33.85 33.96 33.34 33.35 1,187,511 -0.49(-1.45%)
Oct 29, 2013 33.79 34.07 33.70 33.84 1,043,907 +0.13(+0.39%)
Oct 28, 2013 33.74 33.85 33.61 33.71 1,539,502 -0.03(-0.09%)
Oct 25, 2013 33.68 33.76 33.39 33.74 2,065,354 +0.16(+0.48%)
Oct 24, 2013 33.70 33.78 33.42 33.58 1,387,090 -0.11(-0.33%)
Oct 23, 2013 33.67 33.83 33.61 33.69 1,168,989 -0.01(-0.03%)
Oct 22, 2013 33.37 33.73 33.35 33.70 1,783,677 +0.45(+1.35%)
Oct 21, 2013 33.20 33.25 32.93 33.25 1,102,707 +0.13(+0.39%)
Oct 18, 2013 33.21 33.28 33.09 33.12 1,504,805 -0.03(-0.09%)
Oct 17, 2013 33.01 33.20 33.00 33.15 2,140,011 +0.00(+0.00%)
Oct 16, 2013 33.24 33.30 33.01 33.15 2,121,043 +0.16(+0.48%)
Oct 15, 2013 33.05 33.29 32.95 32.99 1,642,119 -0.20(-0.60%)
Oct 14, 2013 32.89 33.21 32.81 33.19 1,631,688 +0.14(+0.42%)
Oct 11, 2013 32.65 33.09 32.65 33.05 1,754,622 +0.42(+1.29%)
Oct 10, 2013 32.61 32.70 32.42 32.63 2,019,006 +0.26(+0.80%)
Oct 09, 2013 32.77 32.80 32.29 32.37 1,623,636 -0.27(-0.83%)
Oct 08, 2013 32.91 33.00 32.40 32.64 1,629,784 -0.29(-0.88%)
Oct 07, 2013 32.79 33.08 32.71 32.93 1,614,077 -0.10(-0.30%)
Oct 04, 2013 32.84 33.16 32.77 33.03 1,238,833 +0.20(+0.61%)
Oct 03, 2013 33.16 33.21 32.58 32.83 1,732,271 -0.45(-1.35%)
Oct 02, 2013 33.34 33.43 33.08 33.28 1,192,870 -0.26(-0.78%)
Oct 01, 2013 33.35 33.62 33.27 33.54 979,226 +0.18(+0.54%)
Sep 30, 2013 33.50 33.64 33.28 33.36 1,444,473 -0.39(-1.16%)
Sep 27, 2013 33.61 33.77 33.54 33.75 1,264,524 -0.33(-0.97%)
Sep 26, 2013 33.97 34.10 33.89 34.08 1,042,429 +0.12(+0.35%)
Sep 25, 2013 33.96 34.16 33.71 33.96 1,605,389 -0.18(-0.53%)
Sep 24, 2013 34.01 34.36 33.95 34.14 1,438,562 +0.07(+0.21%)
Sep 23, 2013 34.08 34.29 33.91 34.07 1,292,385 -0.11(-0.32%)
Sep 20, 2013 34.09 34.18 33.83 34.18 5,871,918 +0.13(+0.38%)
Sep 19, 2013 34.00 34.20 33.93 34.05 1,577,804 +0.12(+0.35%)
Sep 18, 2013 33.35 33.93 33.19 33.93 1,347,519 +0.58(+1.74%)
Sep 17, 2013 33.46 33.54 33.21 33.35 916,347 -0.12(-0.36%)
Sep 16, 2013 33.40 33.55 33.29 33.47 1,135,404 +0.47(+1.42%)
Sep 13, 2013 33.25 33.27 32.92 33.00 1,957,206 -0.25(-0.75%)
Sep 12, 2013 33.18 33.30 33.00 33.25 1,764,528 +0.06(+0.18%)
Sep 11, 2013 32.73 33.28 32.57 33.19 1,851,051 +0.46(+1.41%)
Sep 10, 2013 32.71 32.83 32.56 32.73 1,570,038 +0.24(+0.74%)
Sep 09, 2013 32.24 32.56 32.24 32.49 1,451,119 +0.32(+0.99%)
Sep 06, 2013 32.44 32.53 32.08 32.17 1,784,714 -0.21(-0.65%)
Sep 05, 2013 32.43 32.52 32.30 32.38 876,449 -0.08(-0.25%)
Sep 04, 2013 32.11 32.65 31.94 32.46 1,882,098 +0.30(+0.93%)
Sep 03, 2013 32.84 32.86 31.99 32.16 2,077,973 -0.35(-1.08%)
Aug 30, 2013 33.00 33.03 32.43 32.51 1,440,440 -0.44(-1.34%)
Aug 29, 2013 33.14 33.30 32.85 32.95 1,107,882 -0.29(-0.87%)
Aug 28, 2013 33.25 33.34 33.06 33.24 794,594 -0.06(-0.18%)
Aug 27, 2013 33.53 33.64 33.24 33.30 1,152,655 -0.55(-1.62%)
Aug 26, 2013 33.76 33.87 33.68 33.85 997,973 +0.07(+0.21%)
Aug 23, 2013 33.64 33.82 33.53 33.78 904,956 +0.22(+0.66%)
Aug 22, 2013 33.53 33.77 33.34 33.56 562,083 +0.20(+0.60%)
Aug 21, 2013 33.62 33.62 33.31 33.36 747,814 -0.29(-0.86%)
Aug 20, 2013 33.35 33.73 33.15 33.65 659,466 +0.29(+0.87%)
Aug 19, 2013 33.41 33.48 33.28 33.36 1,029,850 -0.13(-0.39%)
Aug 16, 2013 33.63 33.70 33.33 33.49 4,397,242 -0.26(-0.77%)
Aug 15, 2013 34.49 34.49 33.55 33.75 2,096,425 -1.09(-3.13%)
Aug 14, 2013 34.82 34.98 34.72 34.84 996,338 -0.05(-0.14%)
Aug 13, 2013 34.72 34.99 34.60 34.89 1,005,646 +0.15(+0.43%)
Aug 12, 2013 34.66 34.90 34.55 34.74 1,025,907 -0.09(-0.26%)
Aug 09, 2013 34.96 34.98 34.68 34.83 1,389,964 -0.10(-0.29%)
Aug 08, 2013 34.58 35.04 34.50 34.93 842,322 +0.49(+1.42%)
Aug 07, 2013 34.26 34.48 34.15 34.44 1,465,000 +0.01(+0.03%)
Aug 06, 2013 34.48 34.55 34.32 34.43 1,238,938 -0.12(-0.35%)
Aug 05, 2013 34.42 34.63 34.34 34.55 748,675 +0.01(+0.03%)
Aug 02, 2013 34.34 34.57 34.27 34.54 1,273,863 +0.13(+0.38%)
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.