Republic Services (NY: RSG )

132.95 -0.50 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 29.61 29.67 29.34 29.53 2,366,490 +0.21(+0.72%)
Dec 31, 2012 29.00 29.34 28.82 29.32 1,136,440 +0.31(+1.07%)
Dec 28, 2012 29.32 29.32 28.99 29.01 884,167 -0.50(-1.69%)
Dec 27, 2012 29.57 29.58 29.23 29.51 1,073,392 -0.05(-0.17%)
Dec 26, 2012 29.71 29.79 29.49 29.56 994,977 -0.18(-0.61%)
Dec 24, 2012 29.74 29.83 29.46 29.74 392,499 -0.05(-0.17%)
Dec 21, 2012 29.77 29.88 29.54 29.79 2,106,354 -0.13(-0.43%)
Dec 20, 2012 29.91 29.93 29.64 29.92 1,476,274 -0.04(-0.13%)
Dec 19, 2012 29.82 29.97 29.64 29.96 1,776,553 +0.22(+0.74%)
Dec 18, 2012 29.35 29.75 29.00 29.74 1,524,919 +0.46(+1.57%)
Dec 17, 2012 29.13 29.33 29.09 29.28 1,536,229 +0.15(+0.51%)
Dec 14, 2012 29.06 29.28 29.04 29.13 1,264,041 +0.00(+0.00%)
Dec 13, 2012 28.98 29.21 28.86 29.13 2,226,845 +0.22(+0.76%)
Dec 12, 2012 28.96 29.17 28.86 28.91 2,213,254 +0.05(+0.17%)
Dec 11, 2012 29.08 29.10 28.80 28.86 2,321,614 -0.17(-0.59%)
Dec 10, 2012 29.07 29.13 28.97 29.03 2,700,450 -0.07(-0.24%)
Dec 07, 2012 29.20 29.23 28.98 29.10 1,865,667 -0.01(-0.03%)
Dec 06, 2012 29.16 29.19 28.86 29.11 1,714,742 -0.02(-0.07%)
Dec 05, 2012 28.71 29.26 28.67 29.13 2,630,775 +0.54(+1.89%)
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.