Republic Services (NY: RSG )

132.95 -0.50 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.31 35.42 35.24 35.40 906,295 +0.02(+0.06%)
May 29, 2014 35.27 35.39 35.15 35.38 901,578 +0.20(+0.57%)
May 28, 2014 35.13 35.28 34.99 35.18 1,098,894 +0.07(+0.20%)
May 27, 2014 34.96 35.14 34.87 35.11 821,212 +0.20(+0.57%)
May 23, 2014 34.89 34.91 34.91 34.91 695,500 +0.07(+0.22%)
May 22, 2014 34.72 35.03 34.53 34.84 846,187 +0.05(+0.13%)
May 21, 2014 34.61 34.79 34.46 34.79 994,212 +0.20(+0.58%)
May 20, 2014 34.89 35.05 34.43 34.59 1,157,707 -0.28(-0.80%)
May 19, 2014 34.75 34.92 34.63 34.87 1,025,217 +0.07(+0.20%)
May 16, 2014 34.61 34.80 34.55 34.80 1,362,418 +0.21(+0.61%)
May 15, 2014 34.95 35.00 34.57 34.59 1,837,312 -0.40(-1.14%)
May 14, 2014 35.26 35.30 34.97 34.99 1,099,399 -0.23(-0.65%)
May 13, 2014 35.27 35.40 35.10 35.22 1,399,299 +0.02(+0.06%)
May 12, 2014 35.21 35.30 35.00 35.20 1,070,450 +0.16(+0.46%)
May 09, 2014 35.12 35.17 34.85 35.04 731,633 -0.02(-0.06%)
May 08, 2014 35.11 35.40 34.99 35.06 880,533 -0.09(-0.26%)
May 07, 2014 34.94 35.20 34.93 35.15 888,072 +0.22(+0.63%)
May 06, 2014 34.92 35.12 34.78 34.93 1,185,414 -0.03(-0.09%)
May 05, 2014 34.78 35.00 34.54 34.96 1,037,742 +0.04(+0.11%)
May 02, 2014 34.99 35.09 34.81 34.92 1,099,830 -0.11(-0.31%)
May 01, 2014 35.12 35.25 34.83 35.03 1,280,212 -0.06(-0.17%)
Apr 30, 2014 34.97 35.16 34.89 35.09 1,138,231 +0.13(+0.37%)
Apr 29, 2014 34.90 35.40 34.85 34.96 1,292,635 +0.20(+0.58%)
Apr 28, 2014 34.54 34.80 34.43 34.76 1,504,876 +0.36(+1.05%)
Apr 25, 2014 34.60 34.74 34.00 34.40 1,750,412 -0.35(-1.01%)
Apr 24, 2014 34.87 35.23 34.72 34.75 1,731,358 -0.11(-0.32%)
Apr 23, 2014 34.74 34.99 34.71 34.86 900,376 +0.17(+0.49%)
Apr 22, 2014 34.66 34.80 34.59 34.69 920,575 +0.14(+0.41%)
Apr 21, 2014 34.46 34.64 34.29 34.55 834,997 +0.08(+0.23%)
Apr 17, 2014 34.60 34.47 34.47 34.47 1,591,900 -0.39(-1.12%)
Apr 16, 2014 34.55 34.88 34.30 34.86 1,091,748 +0.48(+1.40%)
Apr 15, 2014 34.41 34.43 33.99 34.38 981,828 +0.04(+0.12%)
Apr 14, 2014 34.24 34.37 34.11 34.34 853,426 +0.27(+0.79%)
Apr 11, 2014 34.51 34.53 34.04 34.07 2,356,497 -0.41(-1.19%)
Apr 10, 2014 34.83 35.19 34.45 34.48 2,496,049 -0.35(-1.00%)
Apr 09, 2014 34.64 34.89 34.59 34.83 1,718,565 +0.24(+0.69%)
Apr 08, 2014 34.34 34.71 34.29 34.59 1,415,039 +0.25(+0.73%)
Apr 07, 2014 34.45 34.70 34.31 34.34 1,335,633 -0.18(-0.52%)
Apr 04, 2014 34.64 34.89 34.45 34.52 1,159,785 +0.03(+0.09%)
Apr 03, 2014 34.48 34.61 34.38 34.49 951,354 +0.04(+0.12%)
Apr 02, 2014 34.25 34.73 34.03 34.45 1,965,545 +0.21(+0.61%)
Apr 01, 2014 34.22 34.34 34.04 34.24 1,168,117 +0.08(+0.23%)
Mar 31, 2014 33.85 34.23 33.78 34.16 1,329,663 +0.50(+1.49%)
Mar 28, 2014 33.79 34.00 33.63 33.66 1,078,914 -0.22(-0.65%)
Mar 27, 2014 33.79 34.02 33.57 33.88 1,156,008 +0.19(+0.56%)
Mar 26, 2014 33.95 34.10 33.60 33.69 1,158,525 -0.17(-0.50%)
Mar 25, 2014 33.97 34.09 33.76 33.86 1,329,664 +0.00(+0.00%)
Mar 24, 2014 34.01 34.30 33.82 33.86 1,379,134 -0.17(-0.50%)
Mar 21, 2014 34.42 34.65 33.99 34.03 3,423,979 -0.13(-0.38%)
Mar 20, 2014 34.14 34.33 34.04 34.16 1,674,391 -0.05(-0.15%)
Mar 19, 2014 34.05 34.44 34.03 34.21 1,646,525 +0.10(+0.29%)
Mar 18, 2014 33.80 34.18 33.80 34.11 1,498,814 +0.38(+1.13%)
Mar 17, 2014 33.47 33.93 33.42 33.73 1,709,663 +0.40(+1.20%)
Mar 14, 2014 33.58 33.77 33.27 33.33 2,152,955 -0.31(-0.92%)
Mar 13, 2014 33.96 34.01 33.59 33.64 1,277,661 -0.22(-0.65%)
Mar 12, 2014 33.90 34.00 33.79 33.86 1,021,214 -0.15(-0.44%)
Mar 11, 2014 34.21 34.21 33.86 34.01 798,324 -0.21(-0.61%)
Mar 10, 2014 34.10 34.37 34.00 34.22 1,147,045 -0.02(-0.06%)
Mar 07, 2014 34.30 34.40 33.96 34.24 1,580,796 +0.08(+0.23%)
Mar 06, 2014 34.11 34.20 33.98 34.16 1,831,767 +0.02(+0.06%)
Mar 05, 2014 34.32 34.32 34.04 34.14 1,054,747 -0.17(-0.50%)
Mar 04, 2014 34.21 34.45 34.10 34.31 1,173,349 +0.27(+0.79%)
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.