Republic Services (NY: RSG )

135.27 USD -0.33 (-0.24%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 33.89 34.44 33.61 34.19 992,000 +0.39(+1.15%)
Oct 30, 2007 33.77 34.16 33.33 33.80 896,700 +0.00(+0.00%)
Oct 29, 2007 33.53 33.93 33.25 33.80 678,500 +0.33(+0.99%)
Oct 26, 2007 33.99 34.20 33.18 33.47 689,100 -0.43(-1.27%)
Oct 25, 2007 34.10 34.40 33.51 33.90 780,634 -0.12(-0.35%)
Oct 24, 2007 33.80 34.02 33.51 34.02 774,200 +0.15(+0.44%)
Oct 23, 2007 33.27 33.98 33.20 33.87 932,500 +0.72(+2.17%)
Oct 22, 2007 32.67 33.28 32.62 33.15 907,100 +0.28(+0.85%)
Oct 19, 2007 33.24 33.97 32.77 32.87 1,210,400 -0.37(-1.11%)
Oct 18, 2007 33.38 33.60 33.15 33.24 404,505 -0.20(-0.60%)
Oct 17, 2007 33.37 33.59 33.04 33.44 1,030,100 +0.20(+0.60%)
Oct 16, 2007 34.01 34.01 33.11 33.24 510,100 -0.72(-2.12%)
Oct 15, 2007 33.64 33.96 33.38 33.96 796,000 +0.26(+0.77%)
Oct 12, 2007 33.49 33.75 33.28 33.70 525,300 +0.23(+0.69%)
Oct 11, 2007 33.27 33.83 33.24 33.47 705,696 +0.30(+0.90%)
Oct 10, 2007 33.55 33.78 33.13 33.17 924,800 -0.50(-1.49%)
Oct 09, 2007 33.60 33.82 33.39 33.67 522,800 +0.15(+0.45%)
Oct 08, 2007 33.55 33.80 33.27 33.52 720,300 -0.01(-0.03%)
Oct 05, 2007 33.48 33.62 33.28 33.53 718,100 +0.39(+1.18%)
Oct 04, 2007 33.47 33.59 33.09 33.14 585,900 -0.12(-0.36%)
Oct 03, 2007 33.27 33.46 33.20 33.26 710,400 -0.13(-0.39%)
Oct 02, 2007 33.38 33.58 33.11 33.39 830,700 -0.10(-0.30%)
Oct 01, 2007 32.67 33.62 32.61 33.49 967,700 +0.78(+2.38%)
Sep 28, 2007 32.67 32.94 32.44 32.71 484,500 +0.00(+0.00%)
Sep 27, 2007 32.88 32.88 32.26 32.71 698,000 -0.12(-0.37%)
Sep 26, 2007 32.39 32.90 32.27 32.83 543,500 +0.61(+1.89%)
Sep 25, 2007 32.08 32.37 31.68 32.22 552,000 +0.06(+0.19%)
Sep 24, 2007 32.40 32.65 32.10 32.16 667,100 -0.19(-0.59%)
Sep 21, 2007 32.58 32.77 32.18 32.35 1,099,900 +0.03(+0.09%)
Sep 20, 2007 32.58 32.59 32.16 32.32 558,300 -0.23(-0.71%)
Sep 19, 2007 32.13 32.84 32.13 32.55 948,800 +0.64(+2.01%)
Sep 18, 2007 31.55 32.01 31.31 31.91 954,700 +0.54(+1.72%)
Sep 17, 2007 31.20 31.52 31.20 31.37 864,600 +0.15(+0.48%)
Sep 14, 2007 31.08 31.35 30.86 31.22 582,700 +0.00(+0.00%)
Sep 13, 2007 31.66 31.66 31.02 31.22 562,200 -0.18(-0.57%)
Sep 12, 2007 31.18 31.66 31.18 31.40 946,100 +0.20(+0.64%)
Sep 11, 2007 31.33 31.56 31.01 31.20 900,200 -0.13(-0.41%)
Sep 10, 2007 31.45 31.73 31.06 31.33 702,300 +0.03(+0.10%)
Sep 07, 2007 31.13 31.55 31.10 31.30 1,023,500 -0.28(-0.89%)
Sep 06, 2007 31.30 31.58 30.99 31.58 813,200 +0.30(+0.96%)
Sep 05, 2007 31.12 31.32 30.79 31.28 707,500 -0.04(-0.13%)
Sep 04, 2007 31.06 31.54 30.86 31.32 705,636 +0.23(+0.74%)
Aug 31, 2007 30.95 31.16 30.66 31.09 657,900 +0.47(+1.53%)
Aug 30, 2007 30.34 30.84 29.92 30.62 911,100 -0.03(-0.10%)
Aug 29, 2007 30.12 30.69 29.95 30.65 618,100 +0.83(+2.78%)
Aug 28, 2007 30.10 30.24 29.81 29.82 771,600 -0.44(-1.45%)
Aug 27, 2007 30.14 30.40 30.00 30.26 633,050 -0.09(-0.30%)
Aug 24, 2007 30.42 30.74 29.98 30.35 904,800 -0.16(-0.52%)
Aug 23, 2007 30.45 30.86 29.98 30.51 850,900 +0.17(+0.56%)
Aug 22, 2007 30.32 30.49 29.97 30.34 822,200 +0.37(+1.23%)
Aug 21, 2007 30.10 30.20 29.62 29.97 991,200 -0.01(-0.03%)
Aug 20, 2007 29.94 30.23 29.65 29.98 1,146,400 +0.17(+0.57%)
Aug 17, 2007 29.65 30.15 28.87 29.81 2,009,000 +1.01(+3.51%)
Aug 16, 2007 29.39 30.25 28.28 28.80 2,855,698 -0.59(-2.01%)
Aug 15, 2007 30.15 30.42 29.30 29.39 1,103,400 -0.76(-2.52%)
Aug 14, 2007 31.35 31.36 30.05 30.15 1,532,500 -0.67(-2.17%)
Aug 13, 2007 29.98 31.10 29.74 30.82 1,984,000 +0.84(+2.80%)
Aug 10, 2007 28.38 30.64 28.25 29.98 2,883,400 +1.70(+6.01%)
Aug 09, 2007 30.28 30.10 27.93 28.28 3,578,200 -2.00(-6.61%)
Aug 08, 2007 31.66 31.75 29.31 30.28 2,533,424 -1.35(-4.27%)
Aug 07, 2007 31.92 32.00 31.18 31.63 1,566,000 -0.29(-0.91%)
Aug 06, 2007 31.87 32.10 31.35 31.92 1,595,064 +0.10(+0.31%)
Aug 03, 2007 32.18 32.80 31.80 31.82 1,479,700 -0.98(-2.99%)
Aug 02, 2007 33.06 33.20 32.35 32.80 1,122,300 -0.04(-0.12%)
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.