Republic Services (NY: RSG )

127.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.24 22.83 22.10 22.79 3,481,517 +0.55(+2.47%)
May 28, 2009 21.59 22.49 21.50 22.24 3,475,797 +0.74(+3.44%)
May 27, 2009 22.27 22.48 21.43 21.50 2,869,504 -0.82(-3.67%)
May 26, 2009 21.45 22.43 21.29 22.32 2,070,225 +0.78(+3.62%)
May 22, 2009 21.59 21.96 21.45 21.54 1,192,349 +0.01(+0.05%)
May 21, 2009 21.95 21.95 21.33 21.53 1,513,459 -0.54(-2.45%)
May 20, 2009 22.38 22.71 22.01 22.07 1,849,128 -0.20(-0.90%)
May 19, 2009 22.70 22.87 22.03 22.27 2,762,713 +0.25(+1.14%)
May 18, 2009 22.29 22.68 21.93 22.02 3,308,940 -0.15(-0.68%)
May 15, 2009 22.50 22.67 22.00 22.17 1,730,028 -0.42(-1.86%)
May 14, 2009 22.12 22.80 22.03 22.59 1,692,905 +0.47(+2.12%)
May 13, 2009 22.69 22.69 21.98 22.12 2,273,792 -0.87(-3.78%)
May 12, 2009 23.50 23.73 22.57 22.99 2,167,329 -0.43(-1.84%)
May 11, 2009 23.76 23.81 23.36 23.42 3,068,321 -0.35(-1.47%)
May 08, 2009 22.84 23.82 22.84 23.77 3,695,391 +0.90(+3.94%)
May 07, 2009 23.31 23.42 22.51 22.87 2,911,185 -0.29(-1.25%)
May 06, 2009 23.05 23.64 22.96 23.16 2,532,179 +0.11(+0.48%)
May 05, 2009 22.93 23.06 22.50 23.05 3,707,160 +0.29(+1.27%)
May 04, 2009 22.64 22.88 22.40 22.76 4,825,445 +0.08(+0.35%)
May 01, 2009 21.65 23.06 21.42 22.68 6,153,173 +1.68(+8.00%)
Apr 30, 2009 20.71 21.13 20.53 21.00 5,312,637 +0.29(+1.40%)
Apr 29, 2009 19.70 20.94 19.65 20.71 5,061,632 +1.18(+6.04%)
Apr 28, 2009 19.47 19.69 19.10 19.53 3,908,204 -0.15(-0.76%)
Apr 27, 2009 19.36 19.99 19.31 19.68 2,430,667 +0.17(+0.87%)
Apr 24, 2009 19.62 19.80 19.32 19.51 2,976,105 +0.01(+0.05%)
Apr 23, 2009 19.67 19.67 19.20 19.50 3,433,337 -0.09(-0.46%)
Apr 22, 2009 19.73 20.00 19.50 19.59 3,763,692 -0.33(-1.66%)
Apr 21, 2009 19.39 19.94 19.32 19.92 3,238,611 +0.43(+2.21%)
Apr 20, 2009 20.20 20.24 19.19 19.49 4,562,460 -0.94(-4.60%)
Apr 17, 2009 19.86 20.58 19.78 20.43 4,133,909 +0.65(+3.29%)
Apr 16, 2009 19.67 20.06 19.05 19.78 5,670,905 +0.18(+0.92%)
Apr 15, 2009 19.76 20.08 19.30 19.60 4,398,947 -0.17(-0.86%)
Apr 14, 2009 19.75 19.96 19.24 19.77 4,065,279 -0.04(-0.20%)
Apr 13, 2009 19.35 19.95 19.15 19.81 3,122,491 +0.37(+1.90%)
Apr 09, 2009 18.88 19.59 18.77 19.44 4,275,456 +0.73(+3.90%)
Apr 08, 2009 18.69 18.82 18.48 18.71 3,102,828 +0.06(+0.32%)
Apr 07, 2009 18.51 18.95 18.24 18.65 4,629,667 -0.06(-0.32%)
Apr 06, 2009 18.07 18.78 18.04 18.71 4,297,528 +0.53(+2.92%)
Apr 03, 2009 17.91 18.32 17.77 18.18 3,656,724 +0.17(+0.94%)
Apr 02, 2009 17.13 18.37 16.68 18.01 5,340,792 +1.13(+6.69%)
Apr 01, 2009 16.94 17.10 16.31 16.88 3,957,863 -0.27(-1.57%)
Mar 31, 2009 16.92 17.54 16.82 17.15 3,557,562 +0.33(+1.96%)
Mar 30, 2009 16.97 17.40 16.69 16.82 3,519,515 -0.78(-4.43%)
Mar 26, 2009 17.62 17.79 17.16 17.60 2,849,135 +0.15(+0.86%)
Mar 25, 2009 17.54 17.90 16.98 17.45 3,937,835 +0.12(+0.69%)
Mar 24, 2009 17.37 17.59 16.93 17.33 3,628,518 -0.24(-1.37%)
Mar 23, 2009 17.17 17.57 17.08 17.57 3,270,965 +0.60(+3.54%)
Mar 20, 2009 17.59 17.86 16.94 16.97 3,109,049 -0.48(-2.75%)
Mar 19, 2009 17.67 17.84 17.32 17.45 4,791,397 -0.07(-0.38%)
Mar 18, 2009 17.10 17.81 16.71 17.52 3,701,105 +0.37(+2.14%)
Mar 17, 2009 17.13 17.31 16.83 17.15 2,753,908 +0.00(+0.00%)
Mar 16, 2009 17.35 17.68 17.06 17.15 3,803,197 -0.04(-0.23%)
Mar 13, 2009 16.75 17.31 16.42 17.19 0 +0.47(+2.81%)
Mar 12, 2009 15.88 16.98 15.88 16.72 4,498,119 +0.87(+5.49%)
Mar 11, 2009 16.08 16.11 15.50 15.85 6,281,903 -0.07(-0.44%)
Mar 10, 2009 16.32 16.47 15.05 15.92 10,230,144 -0.18(-1.12%)
Mar 09, 2009 16.49 17.17 15.99 16.10 5,029,552 -0.37(-2.25%)
Mar 06, 2009 17.31 17.93 16.06 16.47 0 -0.84(-4.85%)
Mar 05, 2009 18.52 18.63 17.18 17.31 4,726,048 -1.33(-7.14%)
Mar 04, 2009 19.34 19.34 18.45 18.64 4,942,263 -0.10(-0.53%)
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.