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, 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%)
May 01, 2013 34.00 34.62 33.95 34.10 1,591,166 +0.02(+0.06%)
Apr 30, 2013 33.68 34.29 33.59 34.08 2,550,474 +0.41(+1.22%)
Apr 29, 2013 33.76 34.32 33.58 33.67 2,092,227 -0.64(-1.87%)
Apr 26, 2013 33.29 34.47 33.25 34.31 3,857,707 +1.06(+3.19%)
Apr 25, 2013 33.37 33.87 33.16 33.25 1,979,873 +0.04(+0.12%)
Apr 24, 2013 32.80 33.23 32.80 33.21 935,457 +0.40(+1.22%)
Apr 23, 2013 32.62 33.01 32.62 32.81 1,282,429 +0.28(+0.86%)
Apr 22, 2013 32.64 32.83 32.28 32.53 1,110,701 -0.15(-0.46%)
Apr 19, 2013 32.39 32.74 32.21 32.68 1,349,000 +0.42(+1.30%)
Apr 18, 2013 32.51 32.51 32.10 32.26 1,217,261 -0.17(-0.52%)
Apr 17, 2013 32.89 32.95 32.16 32.43 1,760,944 -0.63(-1.91%)
Apr 16, 2013 32.93 33.23 32.80 33.06 1,395,112 +0.26(+0.79%)
Apr 15, 2013 33.39 33.48 32.60 32.80 2,441,244 -0.72(-2.15%)
Apr 12, 2013 33.60 33.79 33.46 33.52 1,544,699 -0.22(-0.65%)
Apr 11, 2013 33.31 33.77 33.07 33.74 2,817,636 +0.38(+1.14%)
Apr 10, 2013 32.80 33.40 32.74 33.36 2,664,484 +0.66(+2.02%)
Apr 09, 2013 32.55 32.90 32.50 32.70 1,126,269 +0.21(+0.65%)
Apr 08, 2013 32.31 32.51 32.07 32.49 868,874 +0.11(+0.34%)
Apr 05, 2013 32.23 32.44 32.12 32.38 1,171,220 -0.12(-0.37%)
Apr 04, 2013 32.43 32.65 32.40 32.50 1,019,711 +0.16(+0.49%)
Apr 03, 2013 32.56 32.74 32.26 32.34 1,152,758 -0.26(-0.80%)
Apr 02, 2013 32.63 32.94 32.46 32.60 882,988 +0.12(+0.37%)
Apr 01, 2013 32.93 32.99 32.38 32.48 858,212 -0.52(-1.58%)
Mar 28, 2013 32.56 33.01 32.40 33.00 1,701,853 +0.44(+1.35%)
Mar 27, 2013 32.18 32.57 32.06 32.56 1,205,785 -0.03(-0.09%)
Mar 26, 2013 32.67 32.85 32.53 32.59 1,713,334 -0.05(-0.15%)
Mar 25, 2013 32.66 32.90 32.51 32.64 1,082,887 -0.01(-0.03%)
Mar 22, 2013 32.51 32.76 32.49 32.65 1,054,405 +0.17(+0.52%)
Mar 21, 2013 32.36 32.65 32.36 32.48 942,419 -0.02(-0.06%)
Mar 20, 2013 32.20 32.54 32.20 32.50 1,178,477 +0.40(+1.25%)
Mar 19, 2013 32.05 32.33 31.96 32.10 1,225,224 +0.03(+0.09%)
Mar 18, 2013 31.77 32.12 31.70 32.07 950,757 +0.10(+0.31%)
Mar 15, 2013 31.71 32.01 31.56 31.97 2,172,786 +0.07(+0.22%)
Mar 14, 2013 31.88 31.95 31.80 31.90 1,301,467 +0.03(+0.09%)
Mar 13, 2013 31.69 32.21 31.69 31.87 2,354,446 +0.33(+1.05%)
Mar 12, 2013 31.72 31.80 31.35 31.54 1,041,341 -0.18(-0.57%)
Mar 11, 2013 31.31 31.82 31.18 31.72 1,891,121 +0.42(+1.34%)
Mar 08, 2013 31.05 31.33 30.95 31.30 1,537,862 +0.43(+1.39%)
Mar 07, 2013 31.11 31.22 30.87 30.87 2,393,497 -0.17(-0.55%)
Mar 06, 2013 31.35 31.42 31.01 31.04 2,251,997 -0.24(-0.77%)
Mar 05, 2013 31.29 31.45 31.18 31.28 2,132,401 +0.08(+0.26%)
Mar 04, 2013 31.12 31.24 30.91 31.20 1,281,132 +0.11(+0.35%)
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.