Skip to main content

Republic Services (NY: RSG )

199.18 -2.57 (-1.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.28 22.59 22.09 22.16 1,926,762 +0.10(+0.46%)
Oct 26, 2012 22.28 22.06 22.06 22.06 2,927,312 -0.21(-0.95%)
Oct 25, 2012 22.12 22.33 22.03 22.27 1,267,469 +0.33(+1.50%)
Oct 24, 2012 22.15 22.18 21.91 21.94 1,404,031 -0.16(-0.74%)
Oct 23, 2012 21.98 22.17 21.87 22.11 1,527,774 -0.05(-0.21%)
Oct 19, 2012 22.33 22.51 22.02 22.16 2,627,796 -0.22(-0.98%)
Oct 18, 2012 22.19 22.43 22.09 22.37 1,587,201 +0.14(+0.63%)
Oct 17, 2012 21.91 22.27 21.84 22.23 2,252,162 +0.39(+1.79%)
Oct 16, 2012 21.98 22.00 21.56 21.84 2,542,361 -0.07(-0.32%)
Oct 15, 2012 21.73 21.92 21.68 21.91 1,106,937 +0.18(+0.83%)
Oct 12, 2012 21.66 21.84 21.62 21.73 1,273,130 +0.11(+0.51%)
Oct 11, 2012 21.69 21.72 21.58 21.62 1,856,863 +0.08(+0.36%)
Oct 10, 2012 21.57 21.61 21.48 21.55 1,888,323 -0.06(-0.29%)
Oct 09, 2012 21.84 21.95 21.60 21.61 2,106,430 -0.21(-0.97%)
Oct 08, 2012 21.73 21.88 21.65 21.82 1,457,328 +0.04(+0.18%)
Oct 05, 2012 21.65 21.89 21.62 21.78 1,593,048 +0.19(+0.87%)
Oct 04, 2012 21.50 21.66 21.35 21.59 2,244,252 +0.11(+0.51%)
Oct 03, 2012 21.47 21.68 21.41 21.48 1,869,441 +0.06(+0.29%)
Oct 02, 2012 21.42 21.51 21.33 21.42 1,919,583 +0.09(+0.40%)
Oct 01, 2012 21.69 21.85 21.30 21.33 3,246,535 -0.17(-0.80%)
Sep 28, 2012 21.34 21.52 21.30 21.51 2,810,437 +0.14(+0.66%)
Sep 27, 2012 21.24 21.48 21.23 21.37 3,306,720 +0.15(+0.72%)
Sep 26, 2012 21.40 21.51 21.17 21.21 2,063,030 -0.26(-1.19%)
Sep 25, 2012 21.76 21.83 21.44 21.47 3,343,401 -0.22(-1.04%)
Sep 24, 2012 21.71 21.79 21.65 21.69 2,198,110 -0.02(-0.07%)
Sep 21, 2012 21.87 21.95 21.67 21.71 5,645,597 -0.16(-0.74%)
Sep 20, 2012 21.97 22.00 21.85 21.87 2,853,751 -0.23(-1.05%)
Sep 19, 2012 22.14 22.18 21.78 22.10 3,096,424 -0.11(-0.49%)
Sep 18, 2012 22.01 22.21 21.98 22.21 2,797,820 +0.14(+0.63%)
Sep 17, 2012 22.18 22.40 22.07 22.07 7,661,381 -0.10(-0.45%)
Sep 14, 2012 22.34 22.41 22.07 22.17 8,179,241 -0.18(-0.80%)
Sep 13, 2012 21.90 22.38 21.82 22.35 6,631,963 +0.46(+2.12%)
Sep 12, 2012 21.95 22.02 21.85 21.89 2,041,062 +0.02(+0.07%)
Sep 11, 2012 21.82 21.96 21.72 21.87 2,339,643 +0.01(+0.04%)
Sep 10, 2012 21.88 21.93 21.77 21.86 1,776,566 -0.13(-0.60%)
Sep 07, 2012 21.72 22.00 21.68 22.00 2,645,240 +0.28(+1.28%)
Sep 06, 2012 21.39 21.76 21.35 21.72 2,157,139 +0.40(+1.89%)
Sep 05, 2012 21.31 21.42 21.20 21.31 2,505,717 +0.01(+0.04%)
Sep 04, 2012 21.47 21.47 21.13 21.31 1,886,610 -0.12(-0.58%)
Aug 31, 2012 21.54 21.69 21.38 21.43 1,550,293 +0.02(+0.07%)
Aug 30, 2012 21.32 21.49 21.29 21.41 1,481,338 +0.02(+0.11%)
Aug 29, 2012 21.47 21.54 21.39 21.39 1,789,076 -0.09(-0.40%)
Aug 27, 2012 21.59 21.66 21.43 21.48 1,254,598 -0.10(-0.47%)
Aug 24, 2012 21.51 21.73 21.44 21.58 1,409,241 +0.00(+0.00%)
Aug 23, 2012 21.73 21.76 21.54 21.58 1,424,825 -0.20(-0.93%)
Aug 22, 2012 21.75 21.86 21.59 21.78 2,410,185 +0.01(+0.04%)
Aug 21, 2012 21.97 22.06 21.76 21.77 2,182,325 -0.12(-0.57%)
Aug 20, 2012 22.27 22.28 21.84 21.90 3,105,187 -0.43(-1.94%)
Aug 17, 2012 22.41 22.45 22.31 22.33 2,020,595 -0.07(-0.31%)
Aug 16, 2012 22.28 22.47 22.25 22.40 1,518,298 +0.13(+0.59%)
Aug 15, 2012 22.16 22.38 22.16 22.27 1,266,924 +0.05(+0.21%)
Aug 14, 2012 22.38 22.47 22.15 22.22 1,706,046 -0.04(-0.17%)
Aug 13, 2012 22.33 22.33 22.16 22.26 1,858,919 -0.09(-0.42%)
Aug 10, 2012 22.28 22.40 22.24 22.35 1,595,201 +0.04(+0.17%)
Aug 09, 2012 22.26 22.44 22.23 22.31 1,530,376 +0.01(+0.03%)
Aug 08, 2012 22.21 22.34 22.13 22.31 1,980,494 -0.05(-0.21%)
Aug 07, 2012 22.52 22.54 22.24 22.35 1,959,969 -0.07(-0.31%)
Aug 06, 2012 22.36 22.53 22.35 22.42 2,493,553 +0.15(+0.70%)
Aug 03, 2012 22.29 22.40 22.20 22.27 2,271,455 +0.33(+1.52%)
Aug 02, 2012 22.07 22.23 21.92 21.93 6,482,387 -0.26(-1.15%)
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.