Republic Services (NY: RSG )

131.32 +0.50 (+0.38%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 33.50 33.64 33.28 33.36 1,444,473 -0.39(-1.16%)
Sep 27, 2013 33.61 33.77 33.55 33.75 1,264,524 -0.33(-0.97%)
Sep 26, 2013 33.97 34.10 33.89 34.08 1,042,429 +0.12(+0.35%)
Sep 25, 2013 33.96 34.16 33.71 33.96 1,605,389 -0.18(-0.53%)
Sep 24, 2013 34.01 34.36 33.95 34.14 1,438,562 +0.07(+0.21%)
Sep 23, 2013 34.08 34.29 33.91 34.07 1,292,385 -0.11(-0.32%)
Sep 20, 2013 34.09 34.18 33.84 34.18 5,871,918 +0.13(+0.38%)
Sep 19, 2013 34.00 34.20 33.93 34.05 1,577,804 +0.12(+0.35%)
Sep 18, 2013 33.35 33.93 33.19 33.93 1,347,519 +0.58(+1.74%)
Sep 17, 2013 33.46 33.54 33.21 33.35 916,347 -0.12(-0.36%)
Sep 16, 2013 33.40 33.55 33.30 33.47 1,135,404 +0.47(+1.42%)
Sep 13, 2013 33.25 33.27 32.92 33.00 1,957,206 -0.25(-0.75%)
Sep 12, 2013 33.18 33.30 33.00 33.25 1,764,528 +0.06(+0.18%)
Sep 11, 2013 32.73 33.28 32.57 33.19 1,851,051 +0.46(+1.41%)
Sep 10, 2013 32.71 32.83 32.56 32.73 1,570,038 +0.24(+0.74%)
Sep 09, 2013 32.24 32.56 32.24 32.49 1,451,119 +0.32(+0.99%)
Sep 06, 2013 32.44 32.53 32.08 32.17 1,784,714 -0.21(-0.65%)
Sep 05, 2013 32.43 32.52 32.30 32.38 876,449 -0.08(-0.25%)
Sep 04, 2013 32.11 32.65 31.94 32.46 1,882,098 +0.30(+0.93%)
Sep 03, 2013 32.84 32.86 31.99 32.16 2,077,973 -0.35(-1.08%)
Aug 30, 2013 33.00 33.03 32.43 32.51 1,440,440 -0.44(-1.34%)
Aug 29, 2013 33.14 33.30 32.85 32.95 1,107,882 -0.29(-0.87%)
Aug 28, 2013 33.25 33.34 33.06 33.24 794,594 -0.06(-0.18%)
Aug 27, 2013 33.53 33.64 33.24 33.30 1,152,655 -0.55(-1.62%)
Aug 26, 2013 33.76 33.87 33.68 33.85 997,973 +0.07(+0.21%)
Aug 23, 2013 33.64 33.82 33.53 33.78 904,956 +0.22(+0.66%)
Aug 22, 2013 33.53 33.77 33.34 33.56 562,083 +0.20(+0.60%)
Aug 21, 2013 33.62 33.62 33.31 33.36 747,814 -0.29(-0.86%)
Aug 20, 2013 33.35 33.73 33.15 33.65 659,466 +0.29(+0.87%)
Aug 19, 2013 33.41 33.48 33.28 33.36 1,029,850 -0.13(-0.39%)
Aug 16, 2013 33.63 33.70 33.33 33.49 4,397,242 -0.26(-0.77%)
Aug 15, 2013 34.49 34.49 33.55 33.75 2,096,425 -1.09(-3.13%)
Aug 14, 2013 34.82 34.98 34.72 34.84 996,338 -0.05(-0.14%)
Aug 13, 2013 34.72 34.99 34.60 34.89 1,005,646 +0.15(+0.43%)
Aug 12, 2013 34.66 34.90 34.55 34.74 1,025,907 -0.09(-0.26%)
Aug 09, 2013 34.96 34.98 34.68 34.83 1,389,964 -0.10(-0.29%)
Aug 08, 2013 34.58 35.04 34.50 34.93 842,322 +0.49(+1.42%)
Aug 07, 2013 34.26 34.48 34.15 34.44 1,465,000 +0.01(+0.03%)
Aug 06, 2013 34.48 34.55 34.32 34.43 1,238,938 -0.12(-0.35%)
Aug 05, 2013 34.42 34.63 34.34 34.55 748,675 +0.01(+0.03%)
Aug 02, 2013 34.34 34.57 34.27 34.54 1,273,863 +0.13(+0.38%)
Aug 01, 2013 34.06 34.58 34.02 34.41 1,330,120 +0.50(+1.47%)
Jul 31, 2013 34.20 34.22 33.67 33.91 2,306,217 -0.27(-0.79%)
Jul 30, 2013 33.93 34.25 33.84 34.18 1,397,396 +0.38(+1.12%)
Jul 29, 2013 34.14 34.21 33.75 33.80 2,293,394 -0.47(-1.37%)
Jul 26, 2013 35.13 35.25 33.99 34.27 1,992,383 -0.87(-2.48%)
Jul 25, 2013 35.11 35.18 34.56 35.14 1,903,558 +0.03(+0.09%)
Jul 24, 2013 35.13 35.61 35.05 35.11 1,466,003 +0.11(+0.31%)
Jul 23, 2013 35.19 35.23 34.94 35.00 1,008,066 -0.13(-0.37%)
Jul 22, 2013 35.38 35.30 35.06 35.13 867,948 -0.17(-0.48%)
Jul 19, 2013 35.46 35.50 35.01 35.30 928,936 -0.14(-0.40%)
Jul 18, 2013 35.18 35.59 35.13 35.44 856,326 +0.34(+0.97%)
Jul 17, 2013 35.27 35.34 35.00 35.10 586,527 -0.04(-0.11%)
Jul 16, 2013 35.28 35.40 35.02 35.14 804,495 -0.17(-0.48%)
Jul 15, 2013 35.26 35.45 35.23 35.31 581,493 +0.05(+0.14%)
Jul 12, 2013 35.33 35.50 35.12 35.26 839,385 -0.07(-0.20%)
Jul 11, 2013 35.12 35.36 35.05 35.33 1,056,348 +0.61(+1.76%)
Jul 10, 2013 34.75 35.08 34.60 34.72 992,506 -0.06(-0.17%)
Jul 09, 2013 34.50 34.88 34.27 34.78 881,839 +0.51(+1.49%)
Jul 08, 2013 34.20 34.42 34.05 34.27 1,672,965 +0.12(+0.35%)
Jul 05, 2013 33.83 34.18 33.52 34.15 930,377 +0.44(+1.31%)
Jul 03, 2013 33.60 33.78 33.47 33.71 484,365 -0.08(-0.24%)
Jul 02, 2013 34.09 34.31 33.65 33.79 1,745,699 -0.35(-1.03%)
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.