Republic Services (NY: RSG )

129.90 +3.19 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 30.43 30.54 30.05 30.28 1,338,800 -0.15(-0.49%)
May 30, 2007 30.08 30.49 29.70 30.43 1,608,100 +0.35(+1.16%)
May 29, 2007 29.51 30.16 29.51 30.08 1,217,500 +0.67(+2.28%)
May 25, 2007 28.80 29.53 28.79 29.41 950,800 +0.71(+2.47%)
May 24, 2007 29.36 29.53 28.64 28.70 696,900 -0.58(-1.98%)
May 23, 2007 29.40 29.48 29.19 29.28 560,700 -0.06(-0.20%)
May 22, 2007 29.26 29.42 28.97 29.34 583,100 +0.02(+0.07%)
May 21, 2007 29.09 29.50 28.98 29.32 581,900 +0.30(+1.03%)
May 18, 2007 28.82 29.07 28.75 29.02 558,200 +0.31(+1.08%)
May 17, 2007 28.96 28.96 28.47 28.71 814,500 -0.35(-1.20%)
May 16, 2007 28.52 29.29 28.42 29.06 993,700 +0.69(+2.43%)
May 15, 2007 28.52 28.63 28.21 28.37 533,200 -0.25(-0.87%)
May 14, 2007 28.60 28.78 28.43 28.62 749,400 -0.03(-0.10%)
May 11, 2007 28.64 28.85 28.40 28.65 1,145,000 +0.04(+0.14%)
May 10, 2007 28.53 28.80 28.48 28.61 1,303,700 -0.11(-0.38%)
May 09, 2007 28.67 28.81 28.50 28.72 535,400 -0.06(-0.21%)
May 08, 2007 28.85 28.85 28.42 28.78 459,800 -0.09(-0.31%)
May 07, 2007 28.71 29.09 28.71 28.87 697,300 +0.29(+1.01%)
May 04, 2007 28.55 28.67 28.42 28.58 850,500 +0.04(+0.14%)
May 03, 2007 28.43 28.71 28.39 28.54 967,500 +0.11(+0.39%)
May 02, 2007 27.96 28.76 27.85 28.43 1,863,600 +0.57(+2.05%)
May 01, 2007 27.98 28.11 27.81 27.86 1,501,400 -0.07(-0.25%)
Apr 30, 2007 28.65 28.65 27.93 27.93 1,416,700 -0.63(-2.21%)
Apr 27, 2007 28.25 28.85 27.84 28.56 1,761,100 +0.72(+2.59%)
Apr 26, 2007 27.82 27.95 27.49 27.84 498,100 -0.04(-0.14%)
Apr 25, 2007 27.75 27.99 27.51 27.88 730,332 +0.19(+0.69%)
Apr 24, 2007 27.65 28.00 27.51 27.69 883,100 +0.10(+0.36%)
Apr 23, 2007 27.63 27.68 27.20 27.59 890,800 -0.04(-0.14%)
Apr 20, 2007 27.75 28.00 27.38 27.63 807,800 +0.01(+0.04%)
Apr 19, 2007 28.97 28.97 27.51 27.62 854,000 -0.47(-1.67%)
Apr 18, 2007 28.35 28.46 28.09 28.09 1,099,100 -0.36(-1.27%)
Apr 17, 2007 28.19 28.53 28.02 28.45 1,110,400 +0.23(+0.82%)
Apr 16, 2007 27.61 28.22 27.61 28.22 1,427,200 +0.72(+2.62%)
Apr 13, 2007 27.50 27.94 27.31 27.50 1,231,200 +0.04(+0.15%)
Apr 12, 2007 27.15 27.46 27.05 27.46 812,700 +0.21(+0.77%)
Apr 11, 2007 27.19 27.34 27.10 27.25 1,339,000 +0.06(+0.22%)
Apr 10, 2007 27.40 27.40 27.17 27.19 879,300 -0.30(-1.09%)
Apr 09, 2007 27.91 28.00 27.46 27.49 927,700 -0.37(-1.33%)
Apr 05, 2007 27.92 27.97 27.81 27.86 530,100 -0.03(-0.11%)
Apr 04, 2007 28.02 28.12 27.77 27.89 965,900 -0.23(-0.82%)
Apr 03, 2007 28.04 28.30 27.94 28.12 911,700 +0.25(+0.90%)
Apr 02, 2007 27.90 28.11 27.79 27.87 1,218,300 +0.05(+0.18%)
Mar 30, 2007 27.66 27.90 27.55 27.82 824,200 +0.14(+0.51%)
Mar 29, 2007 27.97 28.10 27.46 27.68 947,300 -0.18(-0.65%)
Mar 28, 2007 27.57 27.99 27.51 27.86 1,296,300 +0.25(+0.91%)
Mar 27, 2007 28.01 28.11 27.60 27.61 895,500 -0.53(-1.88%)
Mar 26, 2007 28.37 28.37 27.95 28.14 952,400 -0.14(-0.50%)
Mar 23, 2007 27.90 28.34 27.76 28.28 1,159,900 +0.43(+1.54%)
Mar 22, 2007 28.52 28.53 27.58 27.85 1,154,500 +0.17(+0.61%)
Mar 21, 2007 27.21 27.71 27.12 27.68 1,424,650 +0.53(+1.95%)
Mar 20, 2007 27.32 27.48 27.08 27.15 1,313,800 -0.25(-0.91%)
Mar 19, 2007 27.04 27.41 26.88 27.40 1,028,800 +0.41(+1.53%)
Mar 16, 2007 26.91 27.00 26.65 26.99 723,300 +0.05(+0.20%)
Mar 15, 2007 26.63 27.09 26.63 26.93 1,919,500 +0.33(+1.23%)
Mar 14, 2007 26.78 27.06 26.22 26.61 1,361,000 -0.09(-0.35%)
Mar 13, 2007 27.33 27.35 26.69 26.70 958,500 -0.63(-2.32%)
Mar 12, 2007 27.37 27.56 27.26 27.33 569,700 -0.03(-0.12%)
Mar 09, 2007 27.47 27.71 27.25 27.37 635,300 +0.04(+0.15%)
Mar 08, 2007 27.77 27.90 27.13 27.33 960,600 -0.28(-1.01%)
Mar 07, 2007 27.55 27.81 27.50 27.61 668,800 +0.01(+0.05%)
Mar 06, 2007 27.52 27.73 27.28 27.59 721,100 +0.16(+0.58%)
Mar 05, 2007 27.55 27.77 27.37 27.43 686,700 -0.28(-1.01%)
Mar 02, 2007 27.84 28.00 27.67 27.71 461,400 -0.16(-0.57%)
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.