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, 2016 52.14 52.77 52.14 52.63 2,012,955 +0.65(+1.25%)
Oct 28, 2016 51.90 52.27 51.22 51.98 3,055,387 +1.01(+1.98%)
Oct 27, 2016 51.27 51.57 50.75 50.97 1,644,142 -0.32(-0.62%)
Oct 26, 2016 51.07 51.62 50.77 51.29 1,519,495 +0.34(+0.67%)
Oct 25, 2016 50.45 51.33 50.45 50.95 1,806,783 +0.40(+0.79%)
Oct 24, 2016 50.16 50.58 50.15 50.55 888,545 +0.62(+1.24%)
Oct 21, 2016 49.70 49.97 49.44 49.93 856,677 -0.05(-0.10%)
Oct 20, 2016 50.09 50.22 49.78 49.98 1,115,353 -0.19(-0.38%)
Oct 19, 2016 50.33 50.48 49.92 50.17 713,089 -0.07(-0.14%)
Oct 18, 2016 50.32 50.65 50.15 50.24 696,301 +0.09(+0.18%)
Oct 17, 2016 49.82 50.24 49.82 50.15 846,389 +0.33(+0.66%)
Oct 14, 2016 49.78 50.37 49.78 49.82 1,261,960 +0.19(+0.38%)
Oct 13, 2016 49.41 49.80 49.18 49.63 1,463,518 -0.06(-0.12%)
Oct 12, 2016 49.65 49.85 49.51 49.69 1,334,561 +0.09(+0.18%)
Oct 11, 2016 49.82 49.98 49.38 49.60 1,226,042 -0.29(-0.58%)
Oct 10, 2016 49.53 49.98 49.53 49.89 1,056,745 +0.40(+0.81%)
Oct 07, 2016 49.74 49.85 49.24 49.49 1,296,354 -0.23(-0.46%)
Oct 06, 2016 49.70 49.86 49.42 49.72 1,775,232 -0.13(-0.26%)
Oct 05, 2016 49.99 50.27 49.70 49.85 1,534,011 -0.07(-0.14%)
Oct 04, 2016 50.45 50.54 49.76 49.92 1,315,850 -0.48(-0.95%)
Oct 03, 2016 50.48 50.67 50.20 50.40 1,146,814 -0.05(-0.10%)
Sep 30, 2016 50.22 50.63 50.22 50.45 1,521,951 +0.38(+0.76%)
Sep 29, 2016 50.14 50.32 49.99 50.07 1,317,327 -0.52(-1.03%)
Sep 28, 2016 50.84 50.95 50.22 50.59 1,156,642 -0.18(-0.35%)
Sep 27, 2016 50.92 51.19 50.71 50.77 1,118,848 -0.01(-0.02%)
Sep 26, 2016 50.61 51.01 50.58 50.78 939,125 +0.00(+0.00%)
Sep 23, 2016 51.02 51.16 50.69 50.78 1,297,999 -0.43(-0.84%)
Sep 22, 2016 51.50 51.58 51.04 51.21 1,456,367 -0.12(-0.23%)
Sep 21, 2016 50.88 51.40 50.74 51.33 1,433,337 +0.57(+1.12%)
Sep 20, 2016 51.00 51.38 50.71 50.76 1,585,787 +0.05(+0.10%)
Sep 19, 2016 50.18 50.87 50.18 50.71 1,617,200 +0.45(+0.90%)
Sep 16, 2016 50.06 50.32 49.77 50.26 2,158,953 +0.02(+0.04%)
Sep 15, 2016 49.79 50.37 49.72 50.24 1,192,366 +0.44(+0.88%)
Sep 14, 2016 49.95 50.23 49.73 49.80 1,276,299 -0.16(-0.32%)
Sep 13, 2016 49.92 50.52 49.91 49.96 2,010,304 -0.31(-0.62%)
Sep 12, 2016 49.50 50.39 49.42 50.27 1,522,001 +0.75(+1.51%)
Sep 09, 2016 50.41 50.52 49.50 49.52 1,477,039 -1.31(-2.58%)
Sep 08, 2016 50.58 50.96 50.50 50.83 1,040,361 +0.06(+0.12%)
Sep 07, 2016 51.03 51.13 50.63 50.77 1,012,203 -0.44(-0.86%)
Sep 06, 2016 50.92 51.50 50.88 51.21 1,205,399 +0.13(+0.25%)
Sep 02, 2016 50.92 51.08 51.08 51.08 836,500 +0.36(+0.71%)
Sep 01, 2016 50.61 50.72 50.35 50.72 623,595 +0.20(+0.40%)
Aug 31, 2016 50.54 50.67 50.23 50.52 1,237,971 -0.08(-0.16%)
Aug 30, 2016 50.84 50.88 50.35 50.60 747,794 -0.12(-0.24%)
Aug 29, 2016 50.71 51.01 50.67 50.72 1,342,421 +0.16(+0.32%)
Aug 26, 2016 51.28 51.44 50.44 50.56 1,519,311 -0.57(-1.11%)
Aug 25, 2016 51.17 51.38 51.06 51.13 1,078,393 -0.14(-0.27%)
Aug 24, 2016 51.19 51.32 51.06 51.27 877,536 -0.01(-0.02%)
Aug 23, 2016 51.29 51.44 51.14 51.28 919,151 -0.01(-0.02%)
Aug 22, 2016 51.20 51.47 51.06 51.29 1,129,009 +0.09(+0.18%)
Aug 19, 2016 50.98 51.20 50.85 51.20 1,161,839 +0.10(+0.20%)
Aug 18, 2016 51.18 51.23 50.63 51.10 1,079,099 -0.12(-0.23%)
Aug 17, 2016 50.24 51.32 50.18 51.22 2,318,665 +1.12(+2.24%)
Aug 16, 2016 51.12 51.12 50.08 50.10 1,474,485 -1.23(-2.40%)
Aug 15, 2016 51.64 51.82 51.30 51.33 707,704 -0.38(-0.73%)
Aug 12, 2016 51.81 51.99 51.55 51.71 826,183 -0.10(-0.19%)
Aug 11, 2016 51.68 52.02 51.65 51.81 923,043 +0.29(+0.56%)
Aug 10, 2016 51.04 51.54 51.02 51.52 855,829 +0.50(+0.98%)
Aug 09, 2016 50.99 51.17 50.96 51.02 651,586 +0.16(+0.31%)
Aug 08, 2016 51.20 51.26 50.79 50.86 1,672,855 -0.25(-0.49%)
Aug 05, 2016 51.04 51.20 50.88 51.11 1,252,026 +0.26(+0.51%)
Aug 04, 2016 50.86 51.01 50.78 50.85 853,095 +0.08(+0.16%)
Aug 03, 2016 50.93 50.99 50.51 50.77 1,803,430 -0.21(-0.41%)
Aug 02, 2016 51.09 51.21 50.71 50.98 1,414,702 -0.23(-0.45%)
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.