Republic Services (NY: RSG )

135.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.28 26.60 25.80 25.91 2,941,789 -0.44(-1.67%)
Oct 29, 2009 26.40 26.56 25.67 26.35 3,173,202 +0.06(+0.23%)
Oct 28, 2009 26.89 26.89 26.29 26.29 2,525,597 -0.58(-2.16%)
Oct 27, 2009 26.64 27.16 26.57 26.87 2,223,074 +0.17(+0.64%)
Oct 26, 2009 26.77 27.23 26.65 26.70 2,434,944 -0.10(-0.37%)
Oct 23, 2009 27.21 27.32 26.75 26.80 4,063,909 -0.91(-3.28%)
Oct 22, 2009 27.85 27.98 27.58 27.71 3,777,021 -0.06(-0.22%)
Oct 21, 2009 27.85 28.35 27.74 27.77 1,888,344 -0.13(-0.47%)
Oct 20, 2009 27.66 28.00 27.62 27.90 1,277,175 -0.02(-0.07%)
Oct 19, 2009 27.63 28.00 27.49 27.92 1,248,143 +0.28(+1.01%)
Oct 16, 2009 27.45 27.79 27.21 27.64 2,346,530 +0.06(+0.22%)
Oct 15, 2009 26.80 27.61 26.80 27.58 2,466,689 +0.58(+2.15%)
Oct 14, 2009 26.86 27.00 26.57 27.00 3,807,303 +0.32(+1.20%)
Oct 13, 2009 26.55 26.73 26.51 26.68 2,921,615 +0.06(+0.23%)
Oct 12, 2009 26.96 26.97 26.60 26.62 2,103,807 -0.35(-1.30%)
Oct 09, 2009 26.76 26.97 26.67 26.97 1,368,537 +0.19(+0.71%)
Oct 08, 2009 26.51 26.83 26.33 26.78 1,694,957 +0.47(+1.79%)
Oct 07, 2009 26.14 26.32 25.95 26.31 2,277,541 +0.13(+0.50%)
Oct 06, 2009 25.98 26.21 25.78 26.18 2,003,729 +0.38(+1.47%)
Oct 05, 2009 25.65 26.01 25.48 25.80 2,080,745 +0.03(+0.12%)
Oct 02, 2009 25.59 25.91 25.44 25.77 1,963,519 -0.04(-0.15%)
Oct 01, 2009 26.54 26.54 25.66 25.81 2,430,453 -0.76(-2.86%)
Sep 30, 2009 26.75 26.81 26.20 26.57 2,333,008 -0.18(-0.67%)
Sep 29, 2009 26.89 26.95 26.56 26.75 1,295,677 -0.19(-0.71%)
Sep 28, 2009 26.44 27.05 26.42 26.94 1,289,592 +0.63(+2.39%)
Sep 25, 2009 26.49 26.66 26.15 26.31 1,415,707 -0.26(-0.98%)
Sep 24, 2009 26.81 26.90 26.36 26.57 1,503,837 -0.22(-0.82%)
Sep 23, 2009 26.90 27.15 26.58 26.79 1,506,308 -0.12(-0.45%)
Sep 22, 2009 26.91 27.16 26.62 26.91 1,987,188 +0.08(+0.30%)
Sep 21, 2009 27.26 27.27 26.73 26.83 1,855,931 -0.47(-1.72%)
Sep 18, 2009 27.11 27.32 26.98 27.30 1,971,015 +0.25(+0.92%)
Sep 17, 2009 26.97 27.25 26.82 27.05 1,637,853 +0.28(+1.05%)
Sep 16, 2009 26.74 27.12 26.67 26.77 1,081,625 +0.05(+0.19%)
Sep 15, 2009 25.81 26.75 25.01 26.72 1,050,135 +0.03(+0.11%)
Sep 14, 2009 26.19 26.75 26.13 26.69 1,778,582 +0.30(+1.14%)
Sep 11, 2009 26.62 26.78 26.33 26.39 1,742,020 -0.17(-0.64%)
Sep 10, 2009 26.58 26.58 26.26 26.56 1,869,762 +0.02(+0.08%)
Sep 09, 2009 26.28 26.70 26.20 26.54 2,088,428 +0.21(+0.80%)
Sep 08, 2009 26.00 26.38 25.99 26.33 2,793,208 +0.37(+1.43%)
Sep 04, 2009 25.71 25.97 25.48 25.96 1,119,018 +0.27(+1.05%)
Sep 03, 2009 25.32 25.72 25.24 25.69 1,883,072 +0.26(+1.02%)
Sep 02, 2009 25.61 25.61 25.04 25.43 2,112,030 -0.08(-0.31%)
Sep 01, 2009 25.52 26.30 25.25 25.51 2,006,608 -0.10(-0.39%)
Aug 31, 2009 25.66 25.98 25.49 25.61 1,119,737 -0.12(-0.47%)
Aug 28, 2009 26.23 26.26 25.56 25.73 1,466,900 -0.25(-0.96%)
Aug 27, 2009 25.93 26.04 25.41 25.98 1,016,105 +0.14(+0.54%)
Aug 26, 2009 25.71 25.99 25.65 25.84 1,308,961 +0.13(+0.51%)
Aug 25, 2009 26.03 26.28 25.67 25.71 1,345,398 -0.19(-0.73%)
Aug 24, 2009 26.15 26.23 25.80 25.90 1,127,115 -0.12(-0.46%)
Aug 21, 2009 25.30 26.16 25.21 26.02 1,900,792 +0.84(+3.34%)
Aug 20, 2009 25.07 25.32 24.99 25.18 1,513,552 +0.00(+0.00%)
Aug 19, 2009 24.94 25.25 24.82 25.18 1,305,280 +0.04(+0.16%)
Aug 18, 2009 25.19 25.26 24.77 25.14 2,011,353 +0.23(+0.92%)
Aug 17, 2009 24.87 25.16 24.24 24.91 2,153,005 -0.33(-1.31%)
Aug 14, 2009 25.67 25.67 24.95 25.24 2,121,049 -0.31(-1.21%)
Aug 13, 2009 25.49 25.64 25.29 25.55 1,370,304 +0.09(+0.35%)
Aug 12, 2009 24.92 25.71 24.90 25.46 1,629,659 +0.54(+2.17%)
Aug 11, 2009 24.86 25.01 24.63 24.92 1,436,796 -0.18(-0.72%)
Aug 10, 2009 24.88 25.16 24.71 25.10 1,727,649 +0.09(+0.36%)
Aug 07, 2009 24.73 25.15 24.62 25.01 2,549,507 +0.55(+2.25%)
Aug 06, 2009 25.03 25.25 24.15 24.46 2,842,694 -0.53(-2.12%)
Aug 05, 2009 24.94 25.09 24.75 24.99 3,754,152 +0.27(+1.09%)
Aug 04, 2009 25.30 25.40 24.66 24.72 4,316,748 -0.56(-2.22%)
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.