Republic Services (NY: RSG )

135.27 USD -0.33 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.77 14.07 13.60 13.72 712,800 -0.01(-0.10%)
Oct 30, 2002 13.77 14.19 13.70 13.73 1,131,200 -0.07(-0.48%)
Oct 29, 2002 13.67 14.07 13.65 13.80 1,156,200 +0.60(+4.55%)
Oct 28, 2002 13.13 13.45 13.06 13.20 678,600 +0.03(+0.25%)
Oct 25, 2002 13.07 13.17 12.81 13.17 784,400 +0.07(+0.51%)
Oct 24, 2002 13.00 13.20 12.80 13.10 728,400 +0.14(+1.08%)
Oct 23, 2002 12.93 13.00 12.59 12.96 563,600 -0.03(-0.26%)
Oct 22, 2002 13.07 13.13 12.90 12.99 583,700 -0.11(-0.81%)
Oct 21, 2002 13.07 13.17 12.90 13.10 10,720,000 -0.01(-0.05%)
Oct 18, 2002 12.99 13.21 12.94 13.11 944,000 +0.11(+0.87%)
Oct 17, 2002 13.10 13.20 12.90 12.99 529,900 +0.05(+0.41%)
Oct 16, 2002 13.13 13.19 12.80 12.94 344,700 -0.40(-3.00%)
Oct 15, 2002 13.27 13.41 13.09 13.34 673,400 +0.19(+1.42%)
Oct 14, 2002 13.11 13.18 13.01 13.15 354,200 +0.02(+0.15%)
Oct 11, 2002 13.33 13.33 13.11 13.13 666,000 +0.04(+0.31%)
Oct 10, 2002 12.73 13.31 12.71 13.09 513,000 +0.33(+2.61%)
Oct 09, 2002 12.73 13.00 12.73 12.76 948,700 -0.13(-1.03%)
Oct 08, 2002 12.60 13.10 12.60 12.89 729,900 +0.37(+2.93%)
Oct 07, 2002 12.73 12.74 12.51 12.53 419,500 -0.30(-2.34%)
Oct 04, 2002 13.43 13.47 12.76 12.83 456,600 -0.49(-3.70%)
Oct 03, 2002 13.09 13.56 13.07 13.32 1,755,400 +0.23(+1.73%)
Oct 02, 2002 13.17 13.42 13.04 13.09 934,400 -0.16(-1.21%)
Oct 01, 2002 12.63 13.31 12.63 13.25 3,210,000 +0.72(+5.74%)
Sep 30, 2002 12.50 12.73 12.39 12.53 3,940,000 -0.05(-0.42%)
Sep 27, 2002 12.70 12.99 12.47 12.59 382,900 -0.16(-1.26%)
Sep 26, 2002 12.79 12.93 12.48 12.75 233,400 -0.04(-0.31%)
Sep 25, 2002 12.50 12.87 12.48 12.79 364,900 +0.36(+2.90%)
Sep 24, 2002 12.66 12.69 12.40 12.43 411,600 -0.23(-1.84%)
Sep 23, 2002 12.67 12.80 12.56 12.66 287,100 -0.01(-0.05%)
Sep 20, 2002 12.67 12.77 12.55 12.67 659,200 +0.04(+0.32%)
Sep 19, 2002 12.67 12.93 12.55 12.63 441,400 -0.19(-1.46%)
Sep 18, 2002 12.87 12.93 12.80 12.81 26,560,000 -0.15(-1.13%)
Sep 17, 2002 13.10 13.23 12.87 12.96 338,900 -0.05(-0.36%)
Sep 16, 2002 12.83 13.03 12.72 13.01 238,700 +0.17(+1.35%)
Sep 13, 2002 12.85 13.05 12.80 12.83 457,100 -0.03(-0.26%)
Sep 12, 2002 13.23 13.30 12.76 12.87 784,000 -0.43(-3.26%)
Sep 11, 2002 13.30 13.38 13.25 13.30 956,100 -0.09(-0.70%)
Sep 10, 2002 13.37 13.50 13.21 13.39 281,500 +0.09(+0.65%)
Sep 09, 2002 13.23 13.40 13.07 13.31 272,300 +0.07(+0.55%)
Sep 06, 2002 13.07 13.30 12.97 13.23 296,400 +0.29(+2.27%)
Sep 05, 2002 13.40 13.66 12.75 12.94 831,000 -0.48(-3.58%)
Sep 04, 2002 13.24 13.42 13.00 13.42 450,500 +0.19(+1.46%)
Sep 03, 2002 13.57 13.57 13.10 13.23 461,200 -0.51(-3.69%)
Aug 30, 2002 13.67 13.89 13.67 13.73 319,100 +0.00(+0.00%)
Aug 29, 2002 13.37 13.78 12.90 13.73 299,600 +0.27(+1.98%)
Aug 28, 2002 13.67 13.72 13.27 13.47 420,200 -0.27(-1.94%)
Aug 27, 2002 13.89 13.97 13.60 13.73 393,400 -0.15(-1.06%)
Aug 26, 2002 13.65 13.93 13.20 13.88 498,000 +0.25(+1.81%)
Aug 23, 2002 13.98 13.98 13.55 13.63 382,900 -0.35(-2.48%)
Aug 22, 2002 13.99 14.10 13.93 13.98 468,400 -0.01(-0.05%)
Aug 21, 2002 13.93 14.09 13.86 13.99 538,000 +0.14(+1.01%)
Aug 20, 2002 13.81 14.00 13.75 13.85 590,800 +0.08(+0.58%)
Aug 16, 2002 13.85 13.91 13.59 13.77 401,100 -0.09(-0.63%)
Aug 15, 2002 13.50 13.97 13.50 13.85 700,600 +0.37(+2.72%)
Aug 14, 2002 13.47 13.60 13.16 13.49 747,600 +0.05(+0.35%)
Aug 13, 2002 13.47 13.70 13.36 13.44 687,300 -0.05(-0.35%)
Aug 12, 2002 13.65 13.73 13.33 13.49 399,200 +0.59(+4.55%)
Aug 07, 2002 12.67 13.03 12.66 12.90 436,900 +0.27(+2.11%)
Aug 06, 2002 12.33 12.82 12.28 12.63 434,200 +0.45(+3.66%)
Aug 05, 2002 12.56 12.75 12.08 12.19 399,100 -0.37(-2.97%)
Aug 02, 2002 12.67 12.73 12.41 12.56 947,800 +0.17(+1.40%)
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.