Republic Services (NY: RSG )

199.18 -2.57 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.28 22.28 21.86 21.94 6,452,537 -0.46(-2.07%)
Oct 28, 2010 22.27 22.45 22.17 22.41 3,840,344 +0.27(+1.20%)
Oct 27, 2010 22.36 22.36 21.97 22.14 5,213,512 -0.54(-2.40%)
Oct 25, 2010 22.73 22.98 22.67 22.69 2,425,184 +0.08(+0.36%)
Oct 22, 2010 22.75 22.81 22.53 22.61 2,959,011 -0.07(-0.29%)
Oct 21, 2010 22.45 22.73 22.45 22.67 4,712,233 +0.35(+1.58%)
Oct 20, 2010 22.22 22.60 22.17 22.32 3,443,165 +0.18(+0.80%)
Oct 19, 2010 22.13 22.36 22.06 22.14 5,981,725 -0.16(-0.73%)
Oct 18, 2010 22.73 22.80 22.21 22.31 5,107,927 -0.32(-1.43%)
Oct 15, 2010 23.06 23.12 22.53 22.63 6,035,459 -0.23(-1.00%)
Oct 14, 2010 23.48 23.56 22.85 22.86 6,271,282 -0.60(-2.57%)
Oct 13, 2010 23.08 23.65 23.00 23.46 5,008,023 +0.53(+2.31%)
Oct 12, 2010 22.90 22.98 22.65 22.93 1,909,702 -0.07(-0.29%)
Oct 11, 2010 23.00 23.14 22.87 23.00 1,190,261 +0.01(+0.06%)
Oct 08, 2010 22.98 23.04 22.82 22.98 2,009,398 +0.09(+0.39%)
Oct 07, 2010 23.09 23.12 22.78 22.89 2,337,455 -0.07(-0.32%)
Oct 06, 2010 22.78 23.07 22.73 22.97 3,823,604 +0.11(+0.48%)
Oct 05, 2010 22.42 22.95 22.38 22.86 3,788,525 +0.63(+2.85%)
Oct 04, 2010 22.39 22.51 22.10 22.22 2,836,710 -0.27(-1.21%)
Oct 01, 2010 22.50 22.63 22.33 22.50 3,261,398 +0.05(+0.22%)
Sep 30, 2010 22.44 22.66 22.31 22.45 6,112 +0.05(+0.21%)
Sep 29, 2010 22.03 22.48 21.95 22.40 5,161,854 +0.35(+1.57%)
Sep 28, 2010 21.83 22.09 21.62 22.06 5,284,133 +0.20(+0.90%)
Sep 27, 2010 22.29 22.40 21.81 21.86 6,045,485 -0.47(-2.10%)
Sep 24, 2010 22.46 22.53 22.28 22.33 5,189,883 +0.12(+0.56%)
Sep 23, 2010 22.20 22.67 22.11 22.20 4,903,864 -0.63(-2.75%)
Sep 22, 2010 23.06 23.29 22.82 22.83 4,172,637 -0.32(-1.39%)
Sep 21, 2010 23.06 23.31 22.99 23.15 3,479,681 +0.04(+0.19%)
Sep 20, 2010 22.93 23.16 22.69 23.11 2,858,352 +0.29(+1.25%)
Sep 17, 2010 22.82 22.98 22.64 22.82 6,839,293 +0.27(+1.20%)
Sep 15, 2010 22.46 22.56 22.24 22.55 3,270,622 +0.04(+0.16%)
Sep 14, 2010 22.51 22.73 22.31 22.52 3,883,483 +0.06(+0.26%)
Sep 13, 2010 22.63 22.64 22.35 22.46 2,622,123 +0.08(+0.36%)
Sep 10, 2010 22.31 22.46 22.17 22.38 2,775,839 +0.12(+0.56%)
Sep 09, 2010 22.43 22.62 22.12 22.25 3,999,209 +0.25(+1.13%)
Sep 08, 2010 22.23 22.33 21.94 22.00 4,353,428 -0.23(-1.05%)
Sep 07, 2010 22.58 22.66 22.20 22.24 473 -0.53(-2.34%)
Sep 03, 2010 22.74 22.85 22.56 22.77 3,356,237 +0.26(+1.17%)
Sep 02, 2010 22.08 22.52 21.73 22.51 172 +0.37(+1.68%)
Sep 01, 2010 21.82 22.37 21.74 22.14 3,680,064 +0.60(+2.78%)
Aug 31, 2010 21.47 21.76 21.45 21.54 59,895 -0.33(-1.51%)
Aug 30, 2010 21.95 22.13 21.81 21.86 2,468,418 -0.26(-1.16%)
Aug 27, 2010 22.07 22.14 21.56 22.12 3,138,753 +0.37(+1.68%)
Aug 26, 2010 21.88 22.02 21.62 21.76 2,683,090 -0.01(-0.07%)
Aug 25, 2010 21.71 21.86 21.40 21.77 3,032,360 -0.13(-0.60%)
Aug 24, 2010 21.80 22.00 21.58 21.90 592 -0.08(-0.37%)
Aug 23, 2010 22.41 22.44 21.94 21.98 4,795,955 -0.33(-1.48%)
Aug 20, 2010 22.22 22.41 21.97 22.31 5,823,760 +0.29(+1.33%)
Aug 19, 2010 21.89 22.41 21.76 22.02 592 +0.08(+0.37%)
Aug 18, 2010 22.09 22.16 21.84 21.94 2,400,705 -0.12(-0.53%)
Aug 17, 2010 21.86 22.30 21.75 22.06 2,981,867 +0.37(+1.69%)
Aug 16, 2010 21.46 21.72 21.23 21.69 2,949,016 +0.19(+0.88%)
Aug 13, 2010 21.50 21.73 21.48 21.50 3,204,693 -0.02(-0.10%)
Aug 12, 2010 21.57 21.66 21.18 21.52 6,453,576 -0.37(-1.70%)
Aug 11, 2010 22.63 22.63 21.78 21.89 4,691,329 -0.98(-4.28%)
Aug 10, 2010 23.09 23.09 22.76 22.87 2,983,892 -0.36(-1.54%)
Aug 09, 2010 23.28 23.33 23.12 23.23 2,492,567 +0.10(+0.41%)
Aug 06, 2010 23.14 23.15 22.84 23.14 3,864,842 -0.15(-0.63%)
Aug 05, 2010 23.58 23.63 23.22 23.28 3,652,563 -0.40(-1.70%)
Aug 04, 2010 23.69 23.82 23.63 23.69 2,480,652 +0.06(+0.25%)
Aug 03, 2010 23.66 23.76 23.49 23.63 136 -0.12(-0.49%)
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.