Republic Services (NY: RSG )

135.27 USD -0.33 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.20 39.60 38.01 38.40 4,923,390 -1.40(-3.52%)
Oct 30, 2014 39.15 39.97 39.12 39.80 1,451,461 +0.46(+1.17%)
Oct 29, 2014 39.48 39.55 38.99 39.34 1,407,319 -0.09(-0.23%)
Oct 28, 2014 39.53 39.57 39.17 39.43 1,333,332 +0.09(+0.23%)
Oct 27, 2014 39.21 39.36 39.24 39.34 1,085,333 +0.10(+0.25%)
Oct 24, 2014 39.14 39.31 38.96 39.24 1,258,992 +0.05(+0.13%)
Oct 23, 2014 39.30 39.50 39.14 39.19 959,707 +0.23(+0.59%)
Oct 22, 2014 38.80 39.24 38.78 38.96 1,509,917 +0.25(+0.65%)
Oct 21, 2014 38.40 38.84 38.25 38.71 1,649,804 +0.38(+0.99%)
Oct 20, 2014 38.08 38.35 38.01 38.33 1,573,725 +0.13(+0.34%)
Oct 17, 2014 37.93 38.38 37.77 38.20 2,030,085 +0.52(+1.38%)
Oct 16, 2014 37.59 38.16 37.24 37.68 2,682,167 -0.31(-0.82%)
Oct 15, 2014 38.03 38.14 37.37 37.99 1,897,939 -0.33(-0.86%)
Oct 14, 2014 38.15 38.62 38.07 38.32 1,334,670 +0.25(+0.66%)
Oct 13, 2014 38.27 38.46 38.04 38.07 1,250,517 -0.19(-0.50%)
Oct 10, 2014 38.31 38.67 38.25 38.26 1,374,238 -0.07(-0.18%)
Oct 09, 2014 38.74 38.92 38.30 38.33 1,354,943 -0.41(-1.06%)
Oct 08, 2014 38.11 38.75 38.02 38.74 1,722,541 +0.66(+1.73%)
Oct 07, 2014 38.39 38.54 37.99 38.08 2,008,933 -0.49(-1.27%)
Oct 06, 2014 38.31 38.68 38.29 38.57 1,590,551 +0.30(+0.78%)
Oct 03, 2014 38.27 38.33 38.09 38.27 1,332,780 +0.11(+0.29%)
Oct 02, 2014 37.83 38.36 37.82 38.16 2,239,608 +0.27(+0.71%)
Oct 01, 2014 39.11 39.11 37.75 37.89 3,731,571 -1.13(-2.90%)
Sep 30, 2014 38.79 39.11 38.69 39.02 1,709,165 +0.22(+0.57%)
Sep 29, 2014 38.54 38.84 38.52 38.80 1,480,548 -0.21(-0.54%)
Sep 26, 2014 39.17 39.27 38.83 39.01 1,729,133 -0.08(-0.20%)
Sep 25, 2014 39.37 39.39 39.02 39.09 1,319,483 -0.27(-0.69%)
Sep 24, 2014 39.30 39.42 39.15 39.36 1,675,289 +0.24(+0.61%)
Sep 23, 2014 39.06 39.36 39.02 39.12 2,265,892 +0.04(+0.10%)
Sep 22, 2014 39.23 39.31 39.06 39.08 1,286,754 -0.15(-0.38%)
Sep 19, 2014 39.30 39.30 39.11 39.23 5,447,626 +0.01(+0.03%)
Sep 18, 2014 39.35 39.37 39.16 39.22 1,540,631 -0.03(-0.08%)
Sep 17, 2014 39.45 39.60 39.19 39.25 3,264,669 -0.20(-0.51%)
Sep 16, 2014 39.17 39.47 39.05 39.45 913,071 +0.28(+0.71%)
Sep 15, 2014 39.21 39.27 39.08 39.17 1,026,104 +0.02(+0.05%)
Sep 12, 2014 39.22 39.22 38.95 39.15 1,381,730 -0.03(-0.08%)
Sep 11, 2014 39.20 39.23 39.01 39.18 1,035,030 -0.09(-0.23%)
Sep 10, 2014 39.26 39.29 39.10 39.27 864,831 +0.05(+0.13%)
Sep 09, 2014 39.34 39.35 39.16 39.22 1,210,510 +0.00(+0.00%)
Sep 08, 2014 39.24 39.28 39.12 39.22 1,014,765 +0.01(+0.03%)
Sep 05, 2014 39.18 39.23 39.01 39.21 1,715,675 +0.09(+0.23%)
Sep 04, 2014 39.33 39.42 38.95 39.12 1,418,782 -0.02(-0.05%)
Sep 03, 2014 39.29 39.37 39.09 39.14 1,886,736 -0.03(-0.08%)
Sep 02, 2014 39.22 39.22 39.02 39.17 1,366,636 -0.16(-0.41%)
Aug 29, 2014 39.43 39.33 39.33 39.33 1,017,300 +0.08(+0.20%)
Aug 28, 2014 39.22 39.39 39.16 39.25 1,226,126 -0.16(-0.41%)
Aug 27, 2014 39.42 39.66 39.29 39.41 1,759,813 +0.04(+0.10%)
Aug 26, 2014 39.36 39.45 39.12 39.37 1,447,167 +0.06(+0.15%)
Aug 25, 2014 39.41 39.58 39.22 39.31 1,506,207 -0.03(-0.08%)
Aug 22, 2014 39.58 39.62 39.19 39.34 1,118,531 -0.21(-0.53%)
Aug 21, 2014 39.55 39.59 39.43 39.55 863,474 +0.05(+0.13%)
Aug 20, 2014 39.30 39.54 39.26 39.50 1,566,636 +0.24(+0.61%)
Aug 19, 2014 39.13 39.31 39.02 39.26 2,734,857 +0.23(+0.59%)
Aug 18, 2014 39.25 39.32 38.93 39.03 2,166,976 -0.04(-0.10%)
Aug 15, 2014 39.08 39.10 38.68 39.07 1,740,894 +0.10(+0.26%)
Aug 14, 2014 38.92 39.04 38.90 38.97 1,319,373 +0.11(+0.28%)
Aug 13, 2014 38.81 39.01 38.73 38.86 1,319,412 +0.21(+0.54%)
Aug 12, 2014 38.51 38.69 38.48 38.65 1,116,098 +0.17(+0.44%)
Aug 11, 2014 38.76 38.88 38.40 38.48 1,484,520 -0.23(-0.59%)
Aug 08, 2014 38.33 38.76 38.26 38.71 1,421,580 +0.45(+1.18%)
Aug 07, 2014 38.33 38.40 38.08 38.26 1,675,961 +0.19(+0.50%)
Aug 06, 2014 37.81 38.26 37.76 38.07 2,443,187 +0.12(+0.32%)
Aug 05, 2014 37.88 38.12 37.75 37.95 1,491,180 +0.04(+0.11%)
Aug 04, 2014 37.84 37.91 37.51 37.91 1,048,957 +0.13(+0.34%)
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.