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 29, 2010 30.26 30.26 29.70 29.81 4,750,050 -0.63(-2.07%)
Oct 28, 2010 30.25 30.50 30.12 30.44 2,827,078 +0.36(+1.20%)
Oct 27, 2010 30.38 30.38 29.84 30.08 3,837,939 -0.74(-2.40%)
Oct 25, 2010 30.87 31.22 30.80 30.82 1,785,305 +0.11(+0.36%)
Oct 22, 2010 30.90 30.99 30.61 30.71 2,178,283 -0.09(-0.29%)
Oct 21, 2010 30.50 30.87 30.50 30.80 3,468,921 +0.48(+1.58%)
Oct 20, 2010 30.18 30.70 30.11 30.32 2,534,694 +0.24(+0.80%)
Oct 19, 2010 30.06 30.37 29.97 30.08 4,403,461 -0.22(-0.73%)
Oct 18, 2010 30.88 30.97 30.17 30.30 3,760,212 -0.44(-1.43%)
Oct 15, 2010 31.32 31.41 30.60 30.74 4,443,017 -0.31(-1.00%)
Oct 14, 2010 31.89 32.00 31.04 31.05 4,616,619 -0.82(-2.57%)
Oct 13, 2010 31.35 32.13 31.24 31.87 3,686,668 +0.72(+2.31%)
Oct 12, 2010 31.11 31.22 30.77 31.15 1,405,832 -0.09(-0.29%)
Oct 11, 2010 31.24 31.43 31.07 31.24 876,214 +0.02(+0.06%)
Oct 08, 2010 31.22 31.30 31.00 31.22 1,479,223 +0.12(+0.39%)
Oct 07, 2010 31.37 31.41 30.95 31.10 1,720,723 -0.10(-0.32%)
Oct 06, 2010 30.94 31.33 30.88 31.20 2,814,755 +0.15(+0.48%)
Oct 05, 2010 30.45 31.18 30.40 31.05 2,788,932 +0.86(+2.85%)
Oct 04, 2010 30.42 30.58 30.02 30.19 2,088,251 -0.37(-1.21%)
Oct 01, 2010 30.56 30.74 30.34 30.56 2,400,886 +0.07(+0.22%)
Sep 30, 2010 30.49 30.78 30.31 30.49 4,500 +0.06(+0.21%)
Sep 29, 2010 29.93 30.54 29.82 30.43 3,799,911 +0.27(+0.90%)
Sep 28, 2010 29.85 30.21 29.56 30.16 3,864,131 +0.27(+0.90%)
Sep 27, 2010 30.48 30.63 29.83 29.89 4,420,886 -0.64(-2.10%)
Sep 24, 2010 30.72 30.81 30.47 30.53 3,795,209 +0.17(+0.56%)
Sep 23, 2010 30.36 31.00 30.23 30.36 3,586,052 -0.86(-2.75%)
Sep 22, 2010 31.54 31.85 31.20 31.22 3,051,327 -0.44(-1.39%)
Sep 21, 2010 31.54 31.88 31.44 31.66 2,544,589 +0.06(+0.19%)
Sep 20, 2010 31.35 31.67 31.03 31.60 2,090,229 +0.39(+1.25%)
Sep 17, 2010 31.21 31.43 30.96 31.21 5,001,374 +0.37(+1.20%)
Sep 15, 2010 30.71 30.85 30.41 30.84 2,391,710 +0.05(+0.16%)
Sep 14, 2010 30.78 31.08 30.51 30.79 2,839,877 +0.08(+0.26%)
Sep 13, 2010 30.94 30.96 30.57 30.71 1,917,482 +0.11(+0.36%)
Sep 10, 2010 30.51 30.71 30.32 30.60 2,029,890 +0.17(+0.56%)
Sep 09, 2010 30.67 30.93 30.25 30.43 2,924,504 +0.34(+1.13%)
Sep 08, 2010 30.40 30.54 30.00 30.09 3,183,534 -0.32(-1.05%)
Sep 07, 2010 30.88 30.99 30.36 30.41 346 -0.73(-2.34%)
Sep 03, 2010 31.09 31.25 30.85 31.14 2,454,318 +0.36(+1.17%)
Sep 02, 2010 30.19 30.80 29.72 30.78 126 +0.51(+1.68%)
Sep 01, 2010 29.84 30.59 29.73 30.27 2,691,123 +0.82(+2.78%)
Aug 31, 2010 29.36 29.75 29.33 29.45 43,800 -0.45(-1.51%)
Aug 30, 2010 30.01 30.26 29.82 29.90 1,805,082 -0.35(-1.16%)
Aug 27, 2010 30.17 30.28 29.48 30.25 2,295,278 +0.50(+1.68%)
Aug 26, 2010 29.92 30.11 29.57 29.75 1,962,065 -0.02(-0.07%)
Aug 25, 2010 29.69 29.89 29.26 29.77 2,217,476 -0.18(-0.60%)
Aug 24, 2010 29.81 30.09 29.51 29.95 433 -0.11(-0.37%)
Aug 23, 2010 30.64 30.68 30.00 30.06 3,507,141 -0.45(-1.47%)
Aug 20, 2010 30.39 30.65 30.04 30.51 4,258,745 +0.40(+1.33%)
Aug 19, 2010 29.94 30.65 29.75 30.11 433 +0.11(+0.37%)
Aug 18, 2010 30.21 30.31 29.86 30.00 1,755,565 -0.16(-0.53%)
Aug 17, 2010 29.89 30.50 29.74 30.16 2,180,552 +0.50(+1.69%)
Aug 16, 2010 29.34 29.70 29.03 29.66 2,156,529 +0.26(+0.88%)
Aug 13, 2010 29.40 29.72 29.38 29.40 2,343,498 -0.03(-0.10%)
Aug 12, 2010 29.50 29.62 28.97 29.43 4,719,311 -0.51(-1.70%)
Aug 11, 2010 30.94 30.94 29.78 29.94 3,430,631 -1.34(-4.28%)
Aug 10, 2010 31.57 31.58 31.13 31.28 2,182,033 -0.49(-1.54%)
Aug 09, 2010 31.83 31.90 31.61 31.77 1,822,741 +0.13(+0.41%)
Aug 06, 2010 31.64 31.66 31.23 31.64 2,826,246 -0.20(-0.63%)
Aug 05, 2010 32.24 32.31 31.75 31.84 2,671,012 -0.55(-1.70%)
Aug 04, 2010 32.40 32.57 32.31 32.39 1,814,028 +0.08(+0.25%)
Aug 03, 2010 32.36 32.49 32.12 32.31 100 -0.16(-0.49%)
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.