Republic Services (NY: RSG )

127.91 -1.49 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.31 26.48 26.06 26.36 2,447,868 +0.10(+0.38%)
May 30, 2012 26.61 26.70 26.25 26.26 3,374,374 -0.51(-1.91%)
May 29, 2012 26.94 26.97 26.53 26.77 3,300,935 -0.04(-0.15%)
May 25, 2012 26.79 27.00 26.68 26.81 1,724,398 +0.15(+0.56%)
May 24, 2012 26.81 27.00 26.47 26.66 2,427,658 -0.25(-0.93%)
May 23, 2012 26.31 26.94 26.28 26.91 2,527,953 +0.28(+1.05%)
May 22, 2012 26.47 26.67 26.35 26.63 2,329,539 +0.22(+0.83%)
May 21, 2012 25.96 26.41 25.96 26.41 2,237,355 +0.42(+1.62%)
May 18, 2012 26.15 26.17 25.90 25.99 5,218,746 +0.09(+0.35%)
May 17, 2012 25.94 26.03 25.80 25.90 4,033,612 -0.07(-0.27%)
May 16, 2012 25.91 26.07 25.86 25.97 3,087,474 +0.30(+1.17%)
May 15, 2012 25.76 25.97 25.47 25.67 3,392,616 -0.06(-0.23%)
May 14, 2012 26.11 26.11 25.47 25.73 6,295,006 -0.99(-3.71%)
May 11, 2012 26.89 26.94 26.66 26.72 2,367,905 -0.31(-1.15%)
May 10, 2012 26.69 27.07 26.62 27.03 3,460,263 +0.54(+2.04%)
May 09, 2012 26.68 26.74 26.47 26.49 2,663,402 -0.33(-1.23%)
May 08, 2012 26.80 26.91 26.56 26.82 3,382,103 -0.08(-0.30%)
May 07, 2012 27.05 27.09 26.81 26.90 2,365,475 +0.02(+0.07%)
May 04, 2012 27.20 27.31 26.78 26.88 2,413,256 -0.28(-1.03%)
May 03, 2012 27.53 27.61 27.08 27.16 2,663,990 -0.17(-0.62%)
May 02, 2012 27.33 27.44 27.17 27.33 3,975,714 -0.19(-0.69%)
May 01, 2012 27.35 27.61 27.21 27.52 4,675,435 +0.15(+0.55%)
Apr 30, 2012 27.33 27.65 27.05 27.37 5,632,514 +0.36(+1.33%)
Apr 27, 2012 28.34 28.78 26.96 27.01 15,597,299 -4.13(-13.26%)
Apr 26, 2012 31.02 31.14 30.59 31.14 2,382,668 +0.10(+0.32%)
Apr 25, 2012 30.93 31.32 30.87 31.04 1,643,570 +0.27(+0.88%)
Apr 24, 2012 30.84 30.94 30.72 30.77 1,566,093 +0.00(+0.00%)
Apr 23, 2012 30.80 30.82 30.57 30.77 1,311,184 -0.24(-0.77%)
Apr 20, 2012 30.92 31.28 30.85 31.01 1,782,788 +0.19(+0.62%)
Apr 19, 2012 30.99 31.09 30.60 30.82 1,881,659 -0.16(-0.52%)
Apr 18, 2012 30.84 31.21 30.81 30.98 1,430,787 +0.02(+0.06%)
Apr 17, 2012 30.83 31.02 30.51 30.96 2,061,853 +0.23(+0.75%)
Apr 16, 2012 30.87 30.95 30.66 30.73 1,287,451 -0.05(-0.16%)
Apr 13, 2012 30.80 30.85 30.59 30.78 2,357,399 -0.11(-0.36%)
Apr 12, 2012 30.55 30.95 30.35 30.89 2,072,190 +0.40(+1.31%)
Apr 11, 2012 30.40 30.50 30.16 30.49 1,340,632 +0.39(+1.30%)
Apr 10, 2012 30.56 30.67 30.05 30.10 2,294,548 -0.55(-1.79%)
Apr 09, 2012 30.38 30.82 30.38 30.65 1,523,467 -0.10(-0.33%)
Apr 05, 2012 30.37 30.75 30.22 30.75 1,418,408 +0.30(+0.99%)
Apr 04, 2012 30.47 30.57 30.26 30.45 1,661,439 -0.25(-0.81%)
Apr 03, 2012 30.87 30.90 30.50 30.70 1,573,461 -0.18(-0.58%)
Apr 02, 2012 30.52 31.00 30.43 30.88 2,091,863 +0.32(+1.05%)
Mar 30, 2012 30.40 30.62 30.16 30.56 1,765,080 +0.27(+0.89%)
Mar 29, 2012 30.24 30.32 30.00 30.29 2,047,718 -0.20(-0.66%)
Mar 28, 2012 30.56 30.60 30.28 30.49 2,302,916 -0.12(-0.39%)
Mar 27, 2012 30.63 30.74 30.49 30.61 1,779,185 +0.09(+0.29%)
Mar 26, 2012 30.41 30.59 30.34 30.52 1,262,715 +0.28(+0.93%)
Mar 23, 2012 30.36 30.36 30.07 30.24 1,301,095 -0.12(-0.40%)
Mar 22, 2012 30.19 30.40 29.87 30.36 1,410,942 +0.06(+0.20%)
Mar 21, 2012 30.30 30.40 30.05 30.30 1,107,867 -0.04(-0.13%)
Mar 20, 2012 30.40 30.45 30.20 30.34 1,166,036 -0.25(-0.82%)
Mar 19, 2012 30.54 30.67 30.23 30.59 1,560,377 +0.09(+0.30%)
Mar 16, 2012 30.56 30.73 30.43 30.50 1,432,621 -0.04(-0.13%)
Mar 15, 2012 30.58 30.66 30.51 30.54 997,823 -0.09(-0.29%)
Mar 14, 2012 30.71 30.92 30.56 30.63 1,667,612 -0.07(-0.23%)
Mar 13, 2012 30.65 30.76 30.43 30.70 2,044,322 +0.14(+0.46%)
Mar 12, 2012 30.53 30.75 30.41 30.56 1,196,602 +0.01(+0.03%)
Mar 09, 2012 30.03 30.69 29.85 30.55 2,333,332 +0.53(+1.77%)
Mar 08, 2012 29.71 30.08 29.61 30.02 1,112,190 +0.50(+1.69%)
Mar 07, 2012 29.65 29.74 29.29 29.52 1,508,321 -0.07(-0.24%)
Mar 06, 2012 29.66 29.85 29.54 29.59 1,819,209 -0.26(-0.87%)
Mar 05, 2012 29.70 29.87 29.62 29.85 1,094,084 +0.03(+0.10%)
Mar 02, 2012 29.88 29.95 29.68 29.82 1,428,020 -0.11(-0.37%)
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.