Republic Services (NY: RSG )

129.45 +1.94 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 32.77 33.00 32.64 32.93 801,421 +0.07(+0.21%)
May 29, 2008 32.70 33.06 32.40 32.86 566,743 +0.06(+0.18%)
May 28, 2008 32.82 32.90 32.48 32.80 471,415 +0.05(+0.15%)
May 27, 2008 32.45 33.00 32.38 32.75 473,323 +0.31(+0.96%)
May 26, 2008 32.50 32.74 32.09 32.44 0 +0.00(+0.00%)
May 23, 2008 32.50 32.74 32.09 32.44 678,304 -0.21(-0.64%)
May 22, 2008 32.32 32.82 32.32 32.65 612,104 +0.33(+1.02%)
May 21, 2008 32.49 32.81 32.25 32.32 666,104 -0.18(-0.55%)
May 20, 2008 32.60 32.80 32.27 32.50 357,010 -0.27(-0.82%)
May 19, 2008 32.99 33.08 32.55 32.77 439,662 -0.20(-0.61%)
May 16, 2008 33.39 33.40 32.72 32.97 495,219 -0.21(-0.63%)
May 15, 2008 32.92 33.19 32.76 33.18 342,836 +0.31(+0.94%)
May 14, 2008 32.64 33.14 32.37 32.87 550,052 +0.21(+0.64%)
May 13, 2008 32.58 32.66 32.14 32.66 495,222 +0.31(+0.96%)
May 12, 2008 32.03 32.40 31.76 32.35 365,350 +0.36(+1.13%)
May 09, 2008 31.99 32.07 31.70 31.99 252,040 -0.21(-0.65%)
May 08, 2008 32.17 32.20 31.92 32.20 435,588 +0.14(+0.44%)
May 07, 2008 32.08 32.42 32.01 32.06 883,311 +0.01(+0.03%)
May 06, 2008 31.80 32.12 31.59 32.05 696,150 +0.03(+0.09%)
May 05, 2008 32.11 32.14 31.86 32.02 687,949 -0.10(-0.31%)
May 02, 2008 32.25 32.46 31.98 32.12 508,445 +0.02(+0.06%)
May 01, 2008 31.85 32.25 31.80 32.10 624,164 +0.31(+0.98%)
Apr 30, 2008 32.14 32.22 31.74 31.79 727,083 -0.23(-0.72%)
Apr 29, 2008 31.95 32.24 31.84 32.02 631,462 -0.04(-0.12%)
Apr 28, 2008 32.00 32.11 31.75 32.06 674,020 +0.09(+0.28%)
Apr 25, 2008 31.23 32.03 31.14 31.97 659,828 +0.72(+2.30%)
Apr 24, 2008 31.25 31.37 30.59 31.25 625,558 -0.12(-0.38%)
Apr 23, 2008 30.88 31.40 30.74 31.37 454,249 +0.47(+1.52%)
Apr 22, 2008 31.05 31.18 30.90 30.90 444,995 -0.28(-0.90%)
Apr 21, 2008 31.32 31.34 30.91 31.18 416,361 -0.32(-1.02%)
Apr 18, 2008 31.41 31.66 31.25 31.50 549,913 +0.47(+1.51%)
Apr 17, 2008 30.45 31.05 30.41 31.03 725,900 +0.40(+1.31%)
Apr 16, 2008 30.30 30.66 30.21 30.63 747,595 +0.56(+1.86%)
Apr 15, 2008 29.96 30.14 29.76 30.07 520,216 +0.22(+0.74%)
Apr 14, 2008 29.98 30.01 29.66 29.85 689,130 +0.07(+0.24%)
Apr 11, 2008 30.00 30.08 29.62 29.78 504,818 -0.51(-1.68%)
Apr 10, 2008 29.89 30.31 29.75 30.29 729,900 +0.29(+0.97%)
Apr 09, 2008 30.38 30.41 29.86 30.00 505,387 -0.34(-1.12%)
Apr 08, 2008 29.97 30.54 29.87 30.34 572,344 +0.22(+0.73%)
Apr 07, 2008 30.27 30.31 29.89 30.12 662,000 -0.09(-0.30%)
Apr 04, 2008 30.09 30.26 29.93 30.21 723,400 +0.19(+0.63%)
Apr 03, 2008 29.71 30.03 29.54 30.02 848,100 +0.23(+0.77%)
Apr 02, 2008 29.70 29.96 29.62 29.79 1,036,088 +0.16(+0.54%)
Apr 01, 2008 29.56 29.80 29.41 29.63 1,181,508 +0.39(+1.33%)
Mar 31, 2008 29.05 29.33 28.92 29.24 1,529,900 +0.32(+1.11%)
Mar 28, 2008 29.11 29.28 28.78 28.92 1,092,300 -0.30(-1.03%)
Mar 27, 2008 29.53 29.61 29.12 29.22 1,207,914 -0.35(-1.18%)
Mar 26, 2008 29.66 29.72 29.30 29.57 779,800 -0.23(-0.77%)
Mar 25, 2008 29.45 29.87 29.41 29.80 1,801,993 +0.35(+1.19%)
Mar 24, 2008 29.61 29.93 29.42 29.45 871,826 -0.07(-0.24%)
Mar 21, 2008 29.15 29.59 28.95 29.52 982,200 +0.00(+0.00%)
Mar 20, 2008 29.15 29.59 28.95 29.52 982,200 +0.26(+0.89%)
Mar 19, 2008 29.86 30.28 29.26 29.26 843,200 -0.57(-1.91%)
Mar 18, 2008 29.80 30.00 29.38 29.83 913,420 +0.46(+1.57%)
Mar 17, 2008 28.97 29.71 28.50 29.37 921,936 +0.05(+0.17%)
Mar 14, 2008 30.27 30.28 29.11 29.32 1,083,830 -0.77(-2.56%)
Mar 13, 2008 29.58 30.22 29.35 30.09 1,095,599 +0.10(+0.33%)
Mar 12, 2008 29.75 30.22 29.72 29.99 783,594 +0.24(+0.81%)
Mar 11, 2008 29.89 30.10 29.49 29.75 1,014,790 +0.48(+1.64%)
Mar 10, 2008 29.91 29.91 29.24 29.27 838,525 -0.66(-2.21%)
Mar 07, 2008 29.66 30.14 29.50 29.93 987,570 +0.06(+0.20%)
Mar 06, 2008 30.67 30.75 29.85 29.87 979,400 -0.83(-2.72%)
Mar 05, 2008 30.35 30.81 30.33 30.70 1,120,000 +0.11(+0.37%)
Mar 04, 2008 30.37 30.79 30.03 30.59 895,960 -0.03(-0.10%)
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.