Republic Services (NY: RSG )

135.02 USD -3.37 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 43.90 44.90 43.51 43.74 3,421,594 -0.22(-0.50%)
Oct 29, 2015 43.50 44.18 43.32 43.96 1,847,430 +0.27(+0.62%)
Oct 28, 2015 43.60 43.77 43.22 43.69 1,276,365 +0.11(+0.25%)
Oct 27, 2015 43.42 43.81 43.26 43.58 1,152,288 -0.06(-0.14%)
Oct 26, 2015 43.52 43.83 43.38 43.64 1,218,260 +0.16(+0.37%)
Oct 23, 2015 43.56 43.82 43.03 43.48 1,842,357 -0.14(-0.32%)
Oct 22, 2015 43.29 43.86 43.29 43.62 1,559,782 +0.49(+1.14%)
Oct 21, 2015 43.53 43.71 43.10 43.13 930,946 -0.20(-0.46%)
Oct 20, 2015 43.15 43.53 43.07 43.33 1,128,440 +0.07(+0.16%)
Oct 19, 2015 42.71 43.27 42.40 43.26 1,267,412 +0.43(+1.00%)
Oct 16, 2015 43.09 43.35 42.71 42.83 1,162,276 -0.12(-0.28%)
Oct 15, 2015 42.88 43.04 42.65 42.95 1,048,169 +0.18(+0.42%)
Oct 14, 2015 43.24 43.30 42.73 42.77 770,078 -0.47(-1.09%)
Oct 13, 2015 43.48 43.67 43.20 43.24 921,150 -0.37(-0.85%)
Oct 12, 2015 43.15 43.62 43.12 43.61 919,659 +0.36(+0.83%)
Oct 09, 2015 43.17 43.65 43.08 43.25 1,430,362 +0.06(+0.14%)
Oct 08, 2015 42.15 43.25 42.04 43.19 1,958,979 +0.85(+2.01%)
Oct 07, 2015 41.85 42.48 41.82 42.34 1,556,105 +0.63(+1.51%)
Oct 06, 2015 42.03 42.25 41.64 41.71 1,411,247 -0.38(-0.90%)
Oct 05, 2015 41.83 42.11 41.73 42.09 1,359,140 +0.58(+1.40%)
Oct 02, 2015 40.70 41.51 40.67 41.51 1,391,558 +0.30(+0.73%)
Oct 01, 2015 41.21 41.49 40.96 41.21 1,678,708 +0.01(+0.02%)
Sep 30, 2015 40.63 41.23 40.58 41.20 1,800,928 +0.88(+2.18%)
Sep 29, 2015 40.78 41.14 40.05 40.32 2,397,309 -0.84(-2.04%)
Sep 28, 2015 41.37 41.47 41.01 41.16 2,315,510 -0.43(-1.03%)
Sep 25, 2015 41.47 41.86 41.24 41.59 2,527,087 +0.49(+1.19%)
Sep 24, 2015 40.75 41.15 40.58 41.10 2,036,478 +0.21(+0.51%)
Sep 23, 2015 40.66 40.94 40.51 40.89 1,692,117 +0.22(+0.54%)
Sep 22, 2015 40.57 40.81 40.25 40.67 1,246,692 -0.38(-0.93%)
Sep 21, 2015 40.83 41.09 40.78 41.05 1,186,279 +0.36(+0.88%)
Sep 18, 2015 40.43 41.08 40.32 40.69 3,171,077 -0.07(-0.17%)
Sep 17, 2015 40.95 41.24 40.55 40.76 1,471,780 -0.20(-0.49%)
Sep 16, 2015 40.69 41.00 40.58 40.96 1,762,474 +0.24(+0.59%)
Sep 15, 2015 40.45 40.77 40.28 40.72 1,229,660 +0.34(+0.84%)
Sep 14, 2015 40.48 40.63 40.20 40.38 1,243,785 -0.08(-0.20%)
Sep 11, 2015 40.24 40.46 40.08 40.46 1,383,883 +0.15(+0.37%)
Sep 10, 2015 40.04 40.54 40.01 40.31 1,553,022 +0.04(+0.10%)
Sep 09, 2015 41.30 41.40 40.19 40.27 1,979,793 -0.69(-1.68%)
Sep 08, 2015 40.65 41.03 40.47 40.96 1,593,976 +0.85(+2.12%)
Sep 04, 2015 40.37 40.11 40.11 40.11 1,425,200 -0.64(-1.57%)
Sep 03, 2015 40.69 41.10 40.45 40.75 1,178,618 +0.29(+0.72%)
Sep 02, 2015 40.46 40.56 39.97 40.46 1,229,900 +0.44(+1.10%)
Sep 01, 2015 40.35 40.55 39.83 40.02 1,683,442 -0.96(-2.34%)
Aug 31, 2015 41.00 41.12 40.79 40.98 1,442,871 -0.12(-0.29%)
Aug 28, 2015 41.24 41.29 40.82 41.10 1,206,844 -0.19(-0.46%)
Aug 27, 2015 41.25 41.40 40.61 41.29 1,549,036 +0.37(+0.90%)
Aug 26, 2015 40.58 41.00 39.84 40.92 2,499,758 +1.26(+3.18%)
Aug 25, 2015 40.79 41.01 39.60 39.66 2,385,411 -0.47(-1.17%)
Aug 24, 2015 39.48 41.35 39.48 40.13 3,894,426 -1.87(-4.45%)
Aug 21, 2015 42.64 42.78 41.97 42.00 2,127,933 -0.97(-2.26%)
Aug 20, 2015 42.72 43.35 42.63 42.97 1,853,914 +0.02(+0.05%)
Aug 19, 2015 43.29 43.37 42.85 42.95 1,626,540 -0.56(-1.29%)
Aug 18, 2015 43.31 43.71 43.31 43.51 1,248,335 +0.16(+0.37%)
Aug 17, 2015 42.83 43.35 42.58 43.35 783,906 +0.24(+0.56%)
Aug 14, 2015 42.84 43.19 42.84 43.11 1,161,643 +0.32(+0.75%)
Aug 13, 2015 42.74 42.99 42.61 42.79 1,186,813 -0.08(-0.19%)
Aug 12, 2015 42.77 42.93 42.46 42.87 1,569,481 -0.06(-0.14%)
Aug 11, 2015 42.62 42.96 42.53 42.93 1,131,416 +0.05(+0.12%)
Aug 10, 2015 42.86 42.98 42.73 42.88 976,162 +0.29(+0.68%)
Aug 07, 2015 42.80 42.95 42.49 42.59 1,179,376 -0.21(-0.49%)
Aug 06, 2015 43.19 43.25 42.64 42.80 1,639,677 -0.41(-0.95%)
Aug 05, 2015 42.97 43.35 42.86 43.21 1,544,932 +0.50(+1.17%)
Aug 04, 2015 42.49 42.87 42.37 42.71 1,362,805 +0.16(+0.38%)
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.