Republic Services (NY: RSG )

128.09 -4.24 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.56 33.01 32.40 33.00 1,701,853 +0.44(+1.35%)
Mar 27, 2013 32.18 32.57 32.06 32.56 1,205,785 -0.03(-0.09%)
Mar 26, 2013 32.67 32.85 32.53 32.59 1,713,334 -0.05(-0.15%)
Mar 25, 2013 32.66 32.90 32.51 32.64 1,082,887 -0.01(-0.03%)
Mar 22, 2013 32.51 32.76 32.49 32.65 1,054,405 +0.17(+0.52%)
Mar 21, 2013 32.36 32.65 32.36 32.48 942,419 -0.02(-0.06%)
Mar 20, 2013 32.20 32.54 32.20 32.50 1,178,477 +0.40(+1.25%)
Mar 19, 2013 32.05 32.33 31.96 32.10 1,225,224 +0.03(+0.09%)
Mar 18, 2013 31.77 32.12 31.70 32.07 950,757 +0.10(+0.31%)
Mar 15, 2013 31.71 32.01 31.56 31.97 2,172,786 +0.07(+0.22%)
Mar 14, 2013 31.88 31.95 31.80 31.90 1,301,467 +0.03(+0.09%)
Mar 13, 2013 31.69 32.21 31.69 31.87 2,354,446 +0.33(+1.05%)
Mar 12, 2013 31.72 31.80 31.35 31.54 1,041,341 -0.18(-0.57%)
Mar 11, 2013 31.31 31.82 31.18 31.72 1,891,121 +0.42(+1.34%)
Mar 08, 2013 31.05 31.33 30.95 31.30 1,537,862 +0.43(+1.39%)
Mar 07, 2013 31.11 31.22 30.87 30.87 2,393,497 -0.17(-0.55%)
Mar 06, 2013 31.35 31.42 31.01 31.04 2,251,997 -0.24(-0.77%)
Mar 05, 2013 31.29 31.45 31.18 31.28 2,132,401 +0.08(+0.26%)
Mar 04, 2013 31.12 31.24 30.91 31.20 1,281,132 +0.11(+0.35%)
Mar 01, 2013 31.30 31.32 31.01 31.09 1,893,743 -0.35(-1.11%)
Feb 28, 2013 31.51 31.57 31.26 31.44 1,552,072 +0.14(+0.45%)
Feb 27, 2013 30.93 31.34 30.77 31.30 1,951,497 +0.40(+1.29%)
Feb 26, 2013 31.08 31.26 30.68 30.90 2,364,751 -0.05(-0.16%)
Feb 25, 2013 31.43 31.57 30.94 30.95 1,528,596 -0.39(-1.24%)
Feb 22, 2013 31.03 31.46 30.97 31.34 1,085,324 +0.37(+1.19%)
Feb 21, 2013 31.07 31.27 30.94 30.97 1,593,691 -0.22(-0.71%)
Feb 20, 2013 31.12 31.34 31.12 31.19 2,089,764 +0.02(+0.06%)
Feb 19, 2013 31.35 31.42 30.98 31.17 2,551,082 -0.14(-0.45%)
Feb 15, 2013 31.36 31.62 31.26 31.31 1,817,066 +0.01(+0.03%)
Feb 14, 2013 31.14 31.44 30.98 31.30 1,951,865 +0.08(+0.26%)
Feb 13, 2013 31.26 31.39 31.17 31.22 2,156,026 +0.03(+0.10%)
Feb 12, 2013 31.41 31.41 31.16 31.19 2,328,915 -0.08(-0.26%)
Feb 11, 2013 31.17 31.55 31.12 31.27 2,537,921 +0.15(+0.48%)
Feb 08, 2013 30.87 31.29 29.96 31.12 7,228,806 -0.72(-2.26%)
Feb 07, 2013 31.46 31.95 31.46 31.84 2,622,869 +0.29(+0.92%)
Feb 06, 2013 31.20 31.56 31.02 31.55 2,862,241 +0.17(+0.54%)
Feb 04, 2013 31.66 31.66 31.36 31.38 1,374,419 -0.44(-1.38%)
Feb 01, 2013 32.04 32.20 31.81 31.82 2,160,658 -0.07(-0.22%)
Jan 31, 2013 31.45 31.99 31.34 31.89 2,991,085 +0.35(+1.11%)
Jan 30, 2013 31.85 31.89 31.50 31.54 2,221,158 -0.28(-0.88%)
Jan 29, 2013 31.78 31.94 31.70 31.82 1,375,279 +0.04(+0.13%)
Jan 28, 2013 31.34 32.40 31.34 31.78 4,893,533 +0.67(+2.15%)
Jan 25, 2013 30.80 31.14 30.72 31.11 1,258,818 +0.31(+1.01%)
Jan 24, 2013 30.91 30.95 30.76 30.80 1,618,795 -0.07(-0.23%)
Jan 23, 2013 30.80 30.91 30.65 30.87 1,085,644 +0.00(+0.00%)
Jan 22, 2013 30.54 30.89 30.47 30.87 1,160,511 +0.27(+0.88%)
Jan 18, 2013 30.40 30.60 30.34 30.60 1,124,683 +0.21(+0.69%)
Jan 17, 2013 30.26 30.50 30.22 30.39 1,254,427 +0.14(+0.46%)
Jan 16, 2013 30.31 30.33 30.00 30.25 1,386,766 -0.06(-0.20%)
Jan 15, 2013 30.25 30.33 30.08 30.31 900,626 +0.07(+0.23%)
Jan 14, 2013 30.25 30.41 30.19 30.24 1,328,407 +0.05(+0.17%)
Jan 11, 2013 30.17 30.26 30.14 30.19 992,888 +0.00(+0.00%)
Jan 10, 2013 30.04 30.22 29.99 30.19 1,636,589 +0.19(+0.63%)
Jan 09, 2013 29.80 30.02 29.68 30.00 1,362,807 +0.22(+0.74%)
Jan 08, 2013 29.72 29.84 29.66 29.78 1,045,569 +0.06(+0.20%)
Jan 07, 2013 29.72 29.83 29.55 29.72 1,125,620 -0.14(-0.47%)
Jan 04, 2013 29.82 29.94 29.73 29.86 1,417,696 +0.13(+0.44%)
Jan 03, 2013 29.57 29.95 29.51 29.73 1,617,255 +0.20(+0.68%)
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.