Republic Services (NY: RSG )

130.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.05 32.16 31.64 31.64 2,569,776 -0.26(-0.82%)
May 23, 2011 31.80 31.95 31.60 31.90 1,527,177 -0.25(-0.78%)
May 20, 2011 32.80 32.87 32.13 32.15 2,491,823 -0.79(-2.40%)
May 19, 2011 32.95 33.10 32.83 32.94 2,592,097 +0.03(+0.09%)
May 18, 2011 32.36 32.93 32.12 32.91 2,508,563 +0.60(+1.86%)
May 17, 2011 32.25 32.44 31.96 32.31 3,822,587 +0.01(+0.03%)
May 16, 2011 32.26 32.57 32.17 32.30 1,776,040 -0.06(-0.19%)
May 13, 2011 32.45 32.57 32.29 32.36 2,908,042 -0.12(-0.37%)
May 12, 2011 32.06 32.51 31.92 32.48 2,867,576 +0.34(+1.06%)
May 11, 2011 32.00 32.17 31.92 32.14 2,434,965 +0.13(+0.41%)
May 10, 2011 31.94 32.09 31.90 32.01 1,490,829 +0.10(+0.31%)
May 09, 2011 31.89 31.95 31.66 31.91 1,660,831 +0.02(+0.06%)
May 06, 2011 31.88 32.15 31.77 31.89 2,135,575 +0.30(+0.95%)
May 05, 2011 31.69 31.80 31.38 31.59 2,583,919 -0.22(-0.69%)
May 04, 2011 31.95 32.00 31.55 31.81 2,582,695 -0.12(-0.38%)
May 03, 2011 31.81 32.06 31.57 31.93 5,361,314 +0.03(+0.09%)
May 02, 2011 31.90 31.96 31.88 31.90 3,530,902 +0.28(+0.89%)
Apr 29, 2011 31.00 31.92 30.84 31.62 5,374,386 +0.66(+2.13%)
Apr 28, 2011 30.57 31.00 30.35 30.96 4,174,602 +0.33(+1.08%)
Apr 27, 2011 30.27 30.67 30.17 30.63 3,689,213 +0.36(+1.19%)
Apr 26, 2011 29.84 30.41 29.79 30.27 2,304,262 +0.56(+1.88%)
Apr 25, 2011 29.89 29.89 29.42 29.71 2,644,241 +0.05(+0.17%)
Apr 21, 2011 29.97 29.99 29.61 29.66 1,556,661 -0.23(-0.77%)
Apr 20, 2011 29.75 29.89 29.58 29.89 2,241,433 +0.48(+1.63%)
Apr 19, 2011 29.55 29.59 29.24 29.41 1,685,359 -0.15(-0.51%)
Apr 18, 2011 29.54 29.58 29.24 29.56 2,583,096 -0.23(-0.77%)
Apr 15, 2011 29.98 30.11 29.79 29.79 2,212,945 -0.08(-0.27%)
Apr 14, 2011 29.91 29.97 29.75 29.87 1,901,725 -0.15(-0.50%)
Apr 13, 2011 30.17 30.20 29.91 30.02 1,671,105 -0.05(-0.17%)
Apr 12, 2011 29.76 30.21 29.76 30.07 3,481,988 +0.22(+0.74%)
Apr 11, 2011 29.90 30.16 29.78 29.85 1,894,008 -0.06(-0.20%)
Apr 08, 2011 30.26 30.26 29.66 29.91 1,316,164 -0.21(-0.70%)
Apr 07, 2011 30.19 30.29 29.99 30.12 1,463,932 -0.17(-0.56%)
Apr 06, 2011 30.04 30.32 30.03 30.29 2,421,607 +0.36(+1.20%)
Apr 05, 2011 30.01 30.11 29.86 29.93 1,929,193 -0.20(-0.66%)
Apr 04, 2011 30.09 30.24 30.00 30.13 1,336,992 +0.03(+0.10%)
Apr 01, 2011 30.09 30.30 29.99 30.10 2,015,721 +0.06(+0.20%)
Mar 31, 2011 30.10 30.23 29.92 30.04 1,914,045 -0.10(-0.33%)
Mar 30, 2011 30.11 30.19 30.05 30.14 2,120,024 -0.05(-0.17%)
Mar 29, 2011 29.80 30.22 29.77 30.19 2,419,897 +0.34(+1.14%)
Mar 28, 2011 29.95 30.18 29.80 29.85 2,040,054 -0.02(-0.07%)
Mar 25, 2011 29.65 29.98 29.61 29.87 4,296,387 +0.31(+1.05%)
Mar 24, 2011 29.36 29.57 29.12 29.56 2,611,896 +0.40(+1.37%)
Mar 23, 2011 28.95 29.23 28.83 29.16 1,874,831 +0.16(+0.55%)
Mar 22, 2011 29.51 29.65 28.95 29.00 2,760,233 -0.58(-1.96%)
Mar 21, 2011 29.56 29.65 29.48 29.58 1,699,819 +0.31(+1.06%)
Mar 18, 2011 29.27 29.47 29.10 29.27 2,219,741 +0.32(+1.11%)
Mar 17, 2011 28.95 29.34 28.72 28.95 3,792,018 +0.39(+1.37%)
Mar 16, 2011 29.09 29.13 28.36 28.56 4,971,086 -0.62(-2.12%)
Mar 15, 2011 29.21 29.39 29.18 29.18 7,730,637 -0.41(-1.39%)
Mar 14, 2011 29.62 29.66 29.41 29.59 2,905,307 -0.10(-0.34%)
Mar 11, 2011 29.57 29.85 29.46 29.69 3,255,304 +0.09(+0.30%)
Mar 10, 2011 29.71 29.98 29.52 29.60 4,473,994 -0.32(-1.07%)
Mar 09, 2011 29.92 30.01 29.70 29.92 6,164,223 +0.00(+0.00%)
Mar 08, 2011 29.70 30.01 29.43 29.92 3,184,711 +0.32(+1.08%)
Mar 07, 2011 29.83 29.95 29.49 29.60 3,284,461 -0.18(-0.60%)
Mar 04, 2011 29.73 29.90 29.48 29.78 2,146,212 -0.04(-0.13%)
Mar 03, 2011 29.54 29.84 29.51 29.82 2,167,221 +0.51(+1.74%)
Mar 02, 2011 28.98 29.31 28.81 29.31 3,528,568 +0.32(+1.10%)
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.