Republic Services (NY: RSG )

201.39 +0.48 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.16 23.30 23.12 23.16 3,054,184 +0.00(+0.00%)
Jun 29, 2011 23.17 23.25 23.02 23.16 3,051,711 +0.16(+0.69%)
Jun 28, 2011 22.90 23.01 22.84 23.01 2,004,976 +0.15(+0.65%)
Jun 27, 2011 22.81 22.91 22.66 22.86 1,579,643 +0.11(+0.49%)
Jun 24, 2011 23.16 23.20 22.72 22.75 4,501,327 -0.46(-1.96%)
Jun 23, 2011 22.94 23.22 22.62 23.20 3,462,246 -0.01(-0.06%)
Jun 22, 2011 23.09 23.34 23.02 23.22 2,689,294 +0.07(+0.29%)
Jun 21, 2011 23.05 23.16 22.95 23.15 1,480,245 +0.14(+0.62%)
Jun 20, 2011 22.98 23.05 22.95 23.01 2,172,909 +0.28(+1.25%)
Jun 17, 2011 22.78 22.84 22.63 22.72 3,439,938 +0.13(+0.56%)
Jun 16, 2011 22.43 22.68 22.36 22.60 3,526,624 +0.29(+1.30%)
Jun 15, 2011 22.41 22.48 22.10 22.31 3,319,116 -0.32(-1.42%)
Jun 14, 2011 22.64 22.70 22.56 22.63 2,341,901 +0.17(+0.76%)
Jun 13, 2011 22.34 22.51 22.19 22.46 3,320,871 +0.17(+0.77%)
Jun 10, 2011 22.46 22.50 22.26 22.28 2,525,189 -0.24(-1.06%)
Jun 09, 2011 22.51 22.66 22.41 22.52 2,831,208 +0.01(+0.07%)
Jun 08, 2011 22.47 22.57 22.35 22.51 3,886,193 +0.01(+0.03%)
Jun 07, 2011 22.76 22.79 22.50 22.50 2,389,066 -0.19(-0.82%)
Jun 06, 2011 22.86 22.88 22.66 22.69 2,402,247 -0.15(-0.65%)
Jun 03, 2011 23.22 22.98 22.82 22.84 2,787,173 -0.77(-3.26%)
May 24, 2011 23.91 23.99 23.60 23.60 3,444,662 -0.19(-0.81%)
May 23, 2011 23.72 23.84 23.57 23.80 2,047,107 -0.19(-0.78%)
May 20, 2011 24.47 24.52 23.97 23.98 3,340,169 -0.59(-2.40%)
May 19, 2011 24.58 24.69 24.49 24.57 3,474,582 +0.02(+0.09%)
May 18, 2011 24.14 24.57 23.96 24.55 3,362,609 +0.45(+1.86%)
May 17, 2011 24.06 24.20 23.84 24.10 5,123,995 +0.01(+0.03%)
May 16, 2011 24.07 24.30 24.00 24.10 2,380,696 -0.04(-0.19%)
May 13, 2011 24.21 24.30 24.09 24.14 3,898,091 -0.09(-0.37%)
May 12, 2011 23.92 24.25 23.81 24.23 3,843,848 +0.25(+1.06%)
May 11, 2011 23.87 24.00 23.81 23.98 3,263,954 +0.10(+0.41%)
May 10, 2011 23.83 23.94 23.80 23.88 1,998,385 +0.07(+0.31%)
May 09, 2011 23.79 23.84 23.62 23.81 2,226,264 +0.01(+0.06%)
May 06, 2011 23.78 23.98 23.70 23.79 2,862,636 +0.22(+0.95%)
May 05, 2011 23.64 23.72 23.41 23.57 3,463,620 -0.16(-0.69%)
May 04, 2011 23.84 23.87 23.54 23.73 3,461,979 -0.09(-0.38%)
May 03, 2011 23.73 23.92 23.55 23.82 7,186,585 +0.02(+0.09%)
May 02, 2011 23.80 23.84 23.78 23.80 4,733,005 +0.21(+0.89%)
Apr 29, 2011 23.13 23.81 23.01 23.59 7,204,108 +0.49(+2.13%)
Apr 28, 2011 22.81 23.13 22.64 23.10 5,595,855 +0.25(+1.08%)
Apr 27, 2011 22.58 22.88 22.51 22.85 4,945,214 +0.27(+1.19%)
Apr 26, 2011 22.26 22.69 22.22 22.58 3,088,753 +0.42(+1.88%)
Apr 25, 2011 22.30 22.30 21.95 22.16 3,544,478 +0.04(+0.17%)
Apr 21, 2011 22.36 22.37 22.09 22.13 2,086,629 -0.17(-0.77%)
Apr 20, 2011 22.19 22.30 22.07 22.30 3,004,534 +0.36(+1.63%)
Apr 19, 2011 22.04 22.07 21.81 21.94 2,259,143 -0.11(-0.51%)
Apr 18, 2011 22.04 22.07 21.81 22.05 3,462,517 -0.17(-0.77%)
Apr 15, 2011 22.37 22.46 22.22 22.22 2,966,347 -0.06(-0.27%)
Apr 14, 2011 22.31 22.36 22.19 22.28 2,549,171 -0.11(-0.50%)
Apr 13, 2011 22.51 22.53 22.31 22.40 2,240,036 -0.04(-0.17%)
Apr 12, 2011 22.20 22.54 22.20 22.43 4,667,438 +0.16(+0.74%)
Apr 11, 2011 22.31 22.50 22.22 22.27 2,538,827 -0.04(-0.20%)
Apr 08, 2011 22.57 22.57 22.13 22.31 1,764,255 -0.16(-0.70%)
Apr 07, 2011 22.52 22.60 22.37 22.47 1,962,331 -0.13(-0.56%)
Apr 06, 2011 22.41 22.62 22.40 22.60 3,246,048 +0.27(+1.20%)
Apr 05, 2011 22.39 22.46 22.28 22.33 2,585,991 -0.15(-0.66%)
Apr 04, 2011 22.45 22.56 22.38 22.48 1,792,174 +0.02(+0.10%)
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.