Republic Services (NY: RSG )

131.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.77 24.15 22.50 23.70 2,466,133 +0.03(+0.13%)
Oct 30, 2008 21.34 23.67 21.06 23.67 2,747,000 +3.38(+16.66%)
Oct 29, 2008 19.52 21.18 19.44 20.29 2,342,367 +0.73(+3.73%)
Oct 28, 2008 18.65 19.56 18.25 19.56 2,190,557 +1.13(+6.13%)
Oct 27, 2008 19.72 19.72 18.40 18.43 2,109,379 -1.43(-7.20%)
Oct 24, 2008 19.00 20.26 18.98 19.86 1,955,712 -0.80(-3.87%)
Oct 23, 2008 21.58 22.04 19.84 20.66 1,960,781 -0.78(-3.64%)
Oct 22, 2008 22.49 22.76 20.79 21.44 2,491,865 -1.38(-6.05%)
Oct 21, 2008 23.64 23.85 22.68 22.82 2,120,108 -1.03(-4.32%)
Oct 20, 2008 22.45 23.93 22.45 23.85 2,494,444 +1.61(+7.24%)
Oct 17, 2008 21.51 23.37 21.34 22.24 1,984,425 +0.26(+1.18%)
Oct 16, 2008 21.73 22.02 20.55 21.98 2,632,009 +0.36(+1.67%)
Oct 15, 2008 23.46 23.70 21.62 21.62 1,601,389 -2.20(-9.24%)
Oct 14, 2008 25.22 25.69 23.20 23.82 3,066,163 -0.68(-2.78%)
Oct 13, 2008 23.25 24.87 22.25 24.50 3,363,879 +2.00(+8.89%)
Oct 10, 2008 22.29 23.58 19.99 22.50 2,430,179 -0.48(-2.09%)
Oct 09, 2008 24.26 25.09 22.58 22.98 1,299,577 -1.27(-5.24%)
Oct 08, 2008 24.81 25.83 23.17 24.25 3,105,355 -1.00(-3.96%)
Oct 07, 2008 27.58 27.58 25.10 25.25 1,720,770 -1.78(-6.59%)
Oct 06, 2008 27.72 27.72 25.89 27.03 1,800,050 -1.32(-4.66%)
Oct 03, 2008 28.41 29.26 28.25 28.35 0 +0.27(+0.96%)
Oct 02, 2008 29.39 29.39 27.76 28.08 2,092,096 -1.33(-4.52%)
Oct 01, 2008 29.47 29.95 29.21 29.41 1,383,173 -0.57(-1.90%)
Sep 30, 2008 30.34 30.43 29.33 29.98 1,554,534 +0.06(+0.20%)
Sep 29, 2008 30.83 30.90 29.72 29.92 1,215,413 -1.31(-4.19%)
Sep 26, 2008 31.01 31.31 30.58 31.23 0 -0.28(-0.89%)
Sep 25, 2008 31.40 31.92 31.05 31.51 735,051 +0.29(+0.93%)
Sep 24, 2008 30.77 31.42 29.66 31.22 946,200 +0.43(+1.40%)
Sep 23, 2008 31.62 33.51 30.30 30.79 883,392 -0.71(-2.25%)
Sep 22, 2008 31.67 33.00 31.36 31.50 809,896 -0.34(-1.07%)
Sep 19, 2008 33.61 36.52 30.75 31.84 0 -0.89(-2.72%)
Sep 18, 2008 29.15 32.91 29.00 32.73 2,303,332 +3.86(+13.37%)
Sep 17, 2008 31.13 31.13 28.69 28.87 2,102,020 -2.61(-8.29%)
Sep 16, 2008 32.63 32.63 29.77 31.48 2,446,302 -1.28(-3.91%)
Sep 15, 2008 33.83 33.99 32.52 32.76 1,206,289 -1.74(-5.04%)
Sep 12, 2008 33.43 34.50 32.93 34.50 1,131,492 +1.00(+2.99%)
Sep 11, 2008 32.55 33.52 32.15 33.50 764,685 +0.72(+2.20%)
Sep 10, 2008 33.06 33.08 32.07 32.78 1,053,769 -0.19(-0.58%)
Sep 09, 2008 33.53 33.68 32.71 32.97 1,182,672 -0.74(-2.20%)
Sep 08, 2008 33.60 34.00 33.00 33.71 869,362 +0.62(+1.87%)
Sep 05, 2008 32.65 33.32 32.16 33.09 0 +0.35(+1.07%)
Sep 04, 2008 32.95 33.14 32.70 32.74 1,213,956 -0.40(-1.21%)
Sep 03, 2008 33.33 33.90 32.74 33.14 1,415,471 -0.25(-0.75%)
Sep 02, 2008 33.14 33.58 32.84 33.39 1,468,225 +0.52(+1.58%)
Aug 29, 2008 33.09 33.28 32.75 32.87 0 -0.37(-1.11%)
Aug 28, 2008 32.91 33.31 32.56 33.24 971,541 +0.47(+1.43%)
Aug 27, 2008 32.60 32.90 32.57 32.77 757,338 +0.15(+0.46%)
Aug 26, 2008 32.97 33.00 32.47 32.62 843,764 -0.30(-0.91%)
Aug 25, 2008 32.95 33.16 32.82 32.92 599,783 -0.29(-0.87%)
Aug 22, 2008 32.90 33.28 32.74 33.21 0 +0.42(+1.28%)
Aug 21, 2008 32.47 33.05 32.46 32.79 1,132,743 +0.12(+0.37%)
Aug 20, 2008 32.65 32.98 32.48 32.67 1,525,097 +0.07(+0.21%)
Aug 19, 2008 33.01 33.25 32.50 32.60 1,127,621 -0.46(-1.39%)
Aug 18, 2008 33.25 33.47 32.78 33.06 1,303,964 -0.09(-0.27%)
Aug 15, 2008 34.22 34.28 33.15 33.15 0 -0.79(-2.33%)
Aug 14, 2008 34.02 34.20 33.58 33.94 2,355,434 -0.24(-0.70%)
Aug 13, 2008 34.55 34.70 33.74 34.18 1,428,098 -0.37(-1.07%)
Aug 12, 2008 34.90 35.05 34.39 34.55 2,542,072 -0.50(-1.43%)
Aug 11, 2008 35.30 35.30 34.57 35.05 5,464,878 +0.19(+0.55%)
Aug 08, 2008 34.45 34.86 34.33 34.86 2,360,982 +0.57(+1.66%)
Aug 07, 2008 34.20 34.77 33.65 34.29 1,623,418 -0.23(-0.67%)
Aug 06, 2008 33.57 34.99 33.15 34.52 3,402,506 +0.80(+2.37%)
Aug 05, 2008 32.51 33.78 32.25 33.72 1,827,275 +1.43(+4.43%)
Aug 04, 2008 32.64 32.79 32.22 32.29 1,218,367 -0.22(-0.68%)
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.