Republic Services (NY: RSG )

130.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.12 29.37 28.85 29.12 1,807,227 -0.13(-0.44%)
May 27, 2010 28.79 29.25 28.71 29.25 2,952,170 +0.93(+3.28%)
May 26, 2010 28.70 28.76 28.25 28.32 100 -0.14(-0.49%)
May 25, 2010 27.69 28.47 27.65 28.46 3,736,378 +0.19(+0.67%)
May 24, 2010 28.51 28.64 28.26 28.27 2,183,388 -0.38(-1.33%)
May 21, 2010 28.02 28.73 27.72 28.65 4,421,851 +0.40(+1.42%)
May 20, 2010 28.44 28.76 28.25 28.25 4,101,158 -1.16(-3.94%)
May 19, 2010 29.68 29.72 29.23 29.41 2,764,344 -0.34(-1.14%)
May 18, 2010 30.20 30.22 29.64 29.75 300 -0.04(-0.13%)
May 17, 2010 29.64 29.89 29.32 29.79 4,193,034 +0.21(+0.71%)
May 14, 2010 29.58 29.95 29.23 29.58 2,763,264 -0.52(-1.73%)
May 13, 2010 30.28 30.31 29.95 30.10 3,328,364 -0.26(-0.86%)
May 12, 2010 30.07 30.38 29.90 30.36 2,013,716 +0.37(+1.23%)
May 11, 2010 30.00 30.42 29.93 29.99 2,634,117 -0.01(-0.03%)
May 10, 2010 29.85 30.00 29.80 30.00 2,906,344 +1.05(+3.63%)
May 07, 2010 29.15 29.37 28.53 28.95 5,331,392 -0.16(-0.55%)
May 06, 2010 29.14 30.16 27.68 29.11 300 -0.84(-2.79%)
May 05, 2010 30.07 30.16 29.65 29.95 2,316,455 -0.20(-0.65%)
May 04, 2010 31.32 31.32 30.00 30.14 4,088,678 -1.44(-4.56%)
May 03, 2010 31.19 31.60 31.01 31.58 3,606,484 +0.55(+1.77%)
Apr 30, 2010 30.31 31.47 30.31 31.03 5,158,489 +0.86(+2.85%)
Apr 29, 2010 30.00 30.28 29.80 30.17 3,131,142 +0.37(+1.24%)
Apr 28, 2010 29.79 30.00 29.58 29.80 1,868,413 +0.18(+0.61%)
Apr 27, 2010 30.35 30.39 29.56 29.62 3,804,599 -0.97(-3.17%)
Apr 26, 2010 30.30 30.77 30.27 30.59 2,318,480 +0.32(+1.06%)
Apr 23, 2010 30.18 30.52 29.99 30.27 3,829,632 -0.01(-0.03%)
Apr 22, 2010 30.27 30.34 29.96 30.28 2,301,702 -0.16(-0.53%)
Apr 21, 2010 30.44 30.61 30.25 30.44 14,049 -0.05(-0.16%)
Apr 20, 2010 30.35 30.58 30.28 30.49 2,481,657 +0.20(+0.66%)
Apr 19, 2010 30.36 30.45 29.91 30.29 1,925,713 -0.09(-0.30%)
Apr 16, 2010 30.65 30.91 30.26 30.38 3,472,766 -0.31(-1.01%)
Apr 15, 2010 30.52 30.81 30.07 30.69 3,530,080 +0.57(+1.89%)
Apr 14, 2010 30.01 30.23 29.76 30.12 3,412,040 +0.18(+0.60%)
Apr 13, 2010 30.00 30.00 29.66 29.94 1,952,695 -0.05(-0.17%)
Apr 12, 2010 30.07 30.07 29.87 29.99 1,856,916 +0.04(+0.13%)
Apr 09, 2010 29.89 29.95 29.70 29.95 1,709,537 +0.16(+0.54%)
Apr 08, 2010 29.68 29.84 29.53 29.79 1,848,487 +0.11(+0.37%)
Apr 07, 2010 29.62 29.79 29.48 29.68 1,774,663 -0.07(-0.24%)
Apr 06, 2010 29.41 29.76 29.28 29.75 1,709,006 +0.35(+1.19%)
Apr 05, 2010 29.32 29.50 29.18 29.40 1,499,651 +0.22(+0.75%)
Apr 01, 2010 29.26 29.18 29.18 29.18 1,587,700 +0.16(+0.55%)
Mar 31, 2010 29.06 29.16 28.79 29.02 2,306,653 -0.12(-0.41%)
Mar 30, 2010 29.20 29.25 29.01 29.14 1,625,318 -0.08(-0.27%)
Mar 29, 2010 29.07 29.25 28.98 29.22 3,546,091 +0.25(+0.86%)
Mar 26, 2010 28.77 29.03 28.68 28.97 2,710,272 +0.21(+0.73%)
Mar 25, 2010 28.96 29.06 28.73 28.76 2,519,211 -0.08(-0.28%)
Mar 24, 2010 28.86 29.00 28.67 28.84 2,735,937 -0.04(-0.14%)
Mar 23, 2010 28.56 29.00 28.48 28.88 2,448,251 +0.33(+1.16%)
Mar 22, 2010 28.47 28.63 28.32 28.55 2,848,525 +0.00(+0.00%)
Mar 19, 2010 28.91 29.00 28.39 28.55 3,551,444 -0.30(-1.04%)
Mar 18, 2010 28.92 28.96 28.75 28.85 2,450,415 +0.01(+0.03%)
Mar 17, 2010 28.94 29.04 28.72 28.84 2,725,076 +0.00(+0.00%)
Mar 16, 2010 29.09 29.09 28.70 28.84 2,965,839 -0.20(-0.69%)
Mar 15, 2010 28.85 29.06 28.68 29.04 2,382,387 +0.33(+1.15%)
Mar 12, 2010 28.83 29.01 28.69 28.71 2,354,960 -0.09(-0.31%)
Mar 11, 2010 28.68 28.84 28.43 28.80 2,608,242 +0.08(+0.28%)
Mar 10, 2010 29.06 29.12 28.48 28.72 4,380,324 -0.28(-0.97%)
Mar 09, 2010 29.12 29.27 28.88 29.00 2,319,545 -0.24(-0.82%)
Mar 08, 2010 29.51 29.54 29.16 29.24 1,474,440 -0.27(-0.91%)
Mar 05, 2010 29.30 29.55 29.20 29.51 2,738,694 +0.44(+1.51%)
Mar 04, 2010 29.23 29.26 28.87 29.07 1,680,042 -0.16(-0.55%)
Mar 03, 2010 29.30 29.44 29.01 29.23 1,505,751 -0.08(-0.27%)
Mar 02, 2010 29.03 29.34 29.01 29.31 2,362,397 +0.42(+1.45%)
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.