Republic Services (NY: RSG )

133.02 -0.43 (-0.32%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.20 34.22 33.67 33.91 2,306,217 -0.27(-0.79%)
Jul 30, 2013 33.93 34.25 33.84 34.18 1,397,396 +0.38(+1.12%)
Jul 29, 2013 34.14 34.21 33.75 33.80 2,293,394 -0.47(-1.37%)
Jul 26, 2013 35.13 35.25 33.99 34.27 1,992,383 -0.87(-2.48%)
Jul 25, 2013 35.11 35.18 34.56 35.14 1,903,558 +0.03(+0.09%)
Jul 24, 2013 35.13 35.61 35.05 35.11 1,466,003 +0.11(+0.31%)
Jul 23, 2013 35.19 35.23 34.94 35.00 1,008,066 -0.13(-0.37%)
Jul 22, 2013 35.38 35.30 35.06 35.13 867,948 -0.17(-0.48%)
Jul 19, 2013 35.46 35.50 35.01 35.30 928,936 -0.14(-0.40%)
Jul 18, 2013 35.18 35.59 35.13 35.44 856,326 +0.34(+0.97%)
Jul 17, 2013 35.27 35.34 35.00 35.10 586,527 -0.04(-0.11%)
Jul 16, 2013 35.28 35.40 35.02 35.14 804,495 -0.17(-0.48%)
Jul 15, 2013 35.26 35.45 35.23 35.31 581,493 +0.05(+0.14%)
Jul 12, 2013 35.33 35.50 35.12 35.26 839,385 -0.07(-0.20%)
Jul 11, 2013 35.12 35.36 35.05 35.33 1,056,348 +0.61(+1.76%)
Jul 10, 2013 34.75 35.08 34.60 34.72 992,506 -0.06(-0.17%)
Jul 09, 2013 34.50 34.88 34.27 34.78 881,839 +0.51(+1.49%)
Jul 08, 2013 34.20 34.42 34.05 34.27 1,672,965 +0.12(+0.35%)
Jul 05, 2013 33.83 34.18 33.52 34.15 930,377 +0.44(+1.31%)
Jul 03, 2013 33.60 33.78 33.47 33.71 484,365 -0.08(-0.24%)
Jul 02, 2013 34.09 34.31 33.65 33.79 1,745,699 -0.35(-1.03%)
Jul 01, 2013 33.97 34.27 33.84 34.14 1,658,115 +0.20(+0.59%)
Jun 28, 2013 33.82 34.11 33.72 33.94 2,847,372 -0.01(-0.03%)
Jun 27, 2013 33.95 34.02 33.75 33.95 1,324,198 -0.08(-0.24%)
Jun 26, 2013 33.75 34.06 33.65 34.03 1,860,632 +0.55(+1.64%)
Jun 25, 2013 33.00 33.56 32.93 33.48 1,975,731 +0.73(+2.23%)
Jun 24, 2013 33.24 33.24 32.75 32.75 1,733,526 -0.70(-2.09%)
Jun 21, 2013 33.62 33.71 33.15 33.45 1,976,184 +0.06(+0.18%)
Jun 20, 2013 33.87 33.87 33.31 33.39 1,275,379 -0.71(-2.08%)
Jun 19, 2013 34.71 34.75 34.05 34.10 1,525,887 -0.65(-1.87%)
Jun 18, 2013 34.27 34.77 34.26 34.75 1,132,275 +0.58(+1.70%)
Jun 17, 2013 34.33 34.52 33.98 34.17 1,551,444 +0.11(+0.32%)
Jun 14, 2013 33.84 34.19 33.63 34.06 1,447,043 +0.08(+0.24%)
Jun 13, 2013 33.33 34.06 33.33 33.98 1,713,707 +0.39(+1.16%)
Jun 12, 2013 33.93 33.93 33.57 33.59 1,313,566 -0.13(-0.39%)
Jun 11, 2013 33.37 33.87 33.37 33.72 987,358 +0.00(+0.00%)
Jun 10, 2013 33.96 34.12 33.67 33.72 1,207,338 -0.20(-0.59%)
Jun 07, 2013 33.43 33.95 32.81 33.92 2,540,496 +0.26(+0.77%)
Jun 06, 2013 33.82 33.88 33.35 33.66 1,395,513 -0.16(-0.47%)
Jun 05, 2013 34.00 34.04 33.57 33.82 1,851,025 -0.33(-0.97%)
Jun 04, 2013 34.31 34.38 33.89 34.15 1,861,611 -0.22(-0.64%)
Jun 03, 2013 34.12 34.39 33.81 34.37 1,980,911 +0.27(+0.79%)
May 31, 2013 34.50 34.66 34.10 34.10 2,751,912 -0.55(-1.59%)
May 30, 2013 34.26 34.91 34.20 34.65 1,720,614 +0.59(+1.73%)
May 29, 2013 34.46 34.47 33.85 34.06 1,752,262 -0.59(-1.70%)
May 28, 2013 34.83 34.92 34.45 34.65 1,457,342 +0.03(+0.09%)
May 24, 2013 34.62 34.74 34.49 34.62 1,123,028 -0.09(-0.26%)
May 23, 2013 34.70 35.00 34.54 34.71 1,872,293 +0.16(+0.46%)
May 22, 2013 35.06 35.28 34.51 34.55 1,338,214 -0.54(-1.54%)
May 21, 2013 34.98 35.28 34.91 35.09 1,113,714 +0.13(+0.37%)
May 20, 2013 34.88 35.10 34.84 34.96 1,403,160 +0.07(+0.20%)
May 17, 2013 34.68 34.98 34.59 34.89 2,157,879 +0.35(+1.01%)
May 16, 2013 34.33 34.56 34.14 34.54 2,434,200 +0.13(+0.38%)
May 15, 2013 33.89 34.58 33.73 34.41 2,739,006 +0.62(+1.83%)
May 13, 2013 33.97 34.05 33.76 33.79 1,334,261 -0.16(-0.47%)
May 10, 2013 34.56 34.61 33.94 33.95 2,342,987 -0.61(-1.77%)
May 09, 2013 34.74 34.89 34.39 34.56 1,132,778 -0.27(-0.78%)
May 08, 2013 34.93 35.01 34.74 34.83 1,037,561 -0.15(-0.43%)
May 07, 2013 34.75 35.08 34.68 34.98 1,606,873 +0.31(+0.89%)
May 06, 2013 34.43 34.71 34.29 34.67 1,117,238 +0.19(+0.55%)
May 03, 2013 34.28 34.51 34.12 34.48 1,403,746 +0.36(+1.06%)
May 02, 2013 34.19 34.25 33.88 34.12 896,478 +0.02(+0.06%)
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.