Republic Services (NY: RSG )

133.04 +2.17 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.20 40.37 40.05 40.29 2,711,093 +0.12(+0.30%)
May 28, 2015 40.09 40.19 39.92 40.17 2,028,086 +0.09(+0.22%)
May 27, 2015 39.92 40.10 39.85 40.08 1,889,267 +0.20(+0.50%)
May 26, 2015 40.59 40.59 39.74 39.88 1,933,794 -0.71(-1.75%)
May 22, 2015 40.61 40.59 40.59 40.59 817,400 -0.08(-0.20%)
May 21, 2015 40.68 40.85 40.60 40.67 841,735 +0.05(+0.12%)
May 20, 2015 40.76 40.82 40.54 40.62 1,013,787 -0.21(-0.51%)
May 19, 2015 40.85 40.96 40.65 40.83 982,809 -0.07(-0.17%)
May 18, 2015 40.71 41.02 40.64 40.90 1,003,692 +0.16(+0.39%)
May 15, 2015 40.81 40.99 40.61 40.74 1,614,294 +0.02(+0.05%)
May 14, 2015 40.20 40.76 40.20 40.72 1,618,206 +0.68(+1.70%)
May 13, 2015 40.25 40.46 39.96 40.04 975,339 -0.14(-0.35%)
May 12, 2015 40.02 40.24 39.86 40.18 951,049 +0.14(+0.35%)
May 11, 2015 40.22 40.43 39.99 40.04 2,207,833 -0.23(-0.57%)
May 08, 2015 40.07 40.28 39.92 40.27 1,743,189 +0.52(+1.31%)
May 07, 2015 39.35 39.77 39.14 39.75 2,560,099 +0.32(+0.81%)
May 06, 2015 39.81 39.99 39.19 39.43 2,380,343 -0.36(-0.90%)
May 05, 2015 40.35 40.56 39.77 39.79 1,498,770 -0.70(-1.73%)
May 04, 2015 40.36 40.79 40.33 40.49 1,614,346 +0.24(+0.60%)
May 01, 2015 40.67 40.78 40.19 40.25 2,116,307 -0.38(-0.94%)
Apr 30, 2015 40.20 40.90 40.05 40.63 2,680,856 +0.41(+1.02%)
Apr 29, 2015 40.62 40.68 39.98 40.22 1,636,868 -0.63(-1.54%)
Apr 28, 2015 40.45 40.96 40.35 40.85 1,522,475 +0.26(+0.64%)
Apr 27, 2015 41.41 41.46 40.50 40.59 2,131,154 -0.64(-1.55%)
Apr 24, 2015 40.14 41.24 40.00 41.23 2,784,403 +1.24(+3.10%)
Apr 23, 2015 39.78 40.13 39.74 39.99 1,432,283 +0.24(+0.60%)
Apr 22, 2015 39.56 39.87 39.25 39.75 1,480,454 +0.16(+0.40%)
Apr 21, 2015 39.95 40.05 39.58 39.59 2,484,152 -0.20(-0.50%)
Apr 20, 2015 39.52 39.95 39.49 39.79 2,531,224 +0.43(+1.09%)
Apr 17, 2015 39.94 40.05 39.30 39.36 2,177,591 -0.81(-2.02%)
Apr 16, 2015 40.28 40.28 39.93 40.17 1,167,411 -0.14(-0.35%)
Apr 15, 2015 40.36 40.52 40.25 40.31 931,584 +0.09(+0.22%)
Apr 14, 2015 40.45 40.53 40.06 40.22 982,818 -0.31(-0.76%)
Apr 13, 2015 40.88 41.05 40.43 40.53 1,111,049 -0.49(-1.19%)
Apr 10, 2015 40.80 41.29 40.76 41.02 1,890,198 +0.30(+0.74%)
Apr 09, 2015 40.43 40.73 40.30 40.72 1,132,699 +0.23(+0.57%)
Apr 08, 2015 40.53 40.92 40.41 40.49 1,017,280 +0.03(+0.07%)
Apr 07, 2015 40.56 40.61 40.45 40.46 817,160 -0.12(-0.30%)
Apr 06, 2015 40.07 40.71 39.96 40.58 1,781,706 +0.46(+1.15%)
Apr 02, 2015 39.95 40.12 40.12 40.12 1,547,700 +0.09(+0.22%)
Apr 01, 2015 40.42 40.49 39.97 40.03 1,389,735 -0.53(-1.31%)
Mar 31, 2015 40.29 40.67 40.13 40.56 1,317,674 +0.23(+0.57%)
Mar 30, 2015 40.01 40.54 39.94 40.33 1,338,519 +0.16(+0.40%)
Mar 27, 2015 40.30 40.42 40.10 40.17 1,263,359 -0.13(-0.32%)
Mar 26, 2015 40.41 40.52 40.15 40.30 1,977,815 -0.27(-0.67%)
Mar 25, 2015 41.40 41.44 40.57 40.57 1,521,460 -0.72(-1.74%)
Mar 24, 2015 41.58 41.66 41.26 41.29 1,258,997 -0.30(-0.72%)
Mar 23, 2015 41.80 41.98 41.59 41.59 1,629,217 -0.21(-0.50%)
Mar 20, 2015 41.80 41.89 41.41 41.80 4,498,654 +0.15(+0.36%)
Mar 19, 2015 41.80 42.00 41.65 41.65 1,517,504 -0.26(-0.62%)
Mar 18, 2015 41.49 42.05 41.41 41.91 1,422,570 +0.39(+0.94%)
Mar 17, 2015 41.46 41.61 41.39 41.52 1,205,890 +0.01(+0.02%)
Mar 16, 2015 40.78 41.52 40.77 41.51 1,733,516 +0.73(+1.79%)
Mar 13, 2015 40.53 40.84 40.34 40.78 1,813,997 +0.35(+0.87%)
Mar 12, 2015 40.22 40.58 40.22 40.43 2,597,682 +0.31(+0.77%)
Mar 11, 2015 40.23 40.34 40.11 40.12 1,674,602 -0.15(-0.37%)
Mar 10, 2015 40.80 40.85 40.26 40.27 1,530,359 -0.72(-1.76%)
Mar 09, 2015 40.89 41.18 40.84 40.99 1,017,333 +0.10(+0.24%)
Mar 06, 2015 41.25 41.34 40.80 40.89 1,549,066 -0.43(-1.04%)
Mar 05, 2015 41.46 41.52 41.16 41.32 762,442 -0.08(-0.19%)
Mar 04, 2015 41.44 41.58 41.33 41.40 844,527 -0.20(-0.48%)
Mar 03, 2015 41.42 41.93 41.40 41.60 1,505,058 +0.18(+0.43%)
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.