Republic Services (NY: RSG )

135.40 USD -0.62 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.37 20.59 20.20 20.53 322,100 +0.10(+0.49%)
Oct 28, 2004 20.01 20.81 20.01 20.43 411,700 +0.37(+1.83%)
Oct 27, 2004 19.95 20.15 19.70 20.07 237,500 +0.18(+0.91%)
Oct 26, 2004 19.82 19.99 19.65 19.89 328,600 +0.13(+0.64%)
Oct 25, 2004 19.73 19.95 19.63 19.76 210,500 +0.03(+0.17%)
Oct 22, 2004 19.90 20.01 19.73 19.73 214,900 -0.14(-0.70%)
Oct 21, 2004 19.67 19.99 19.61 19.87 260,000 +0.17(+0.85%)
Oct 20, 2004 19.30 19.85 19.30 19.70 338,900 +0.33(+1.69%)
Oct 19, 2004 19.67 19.81 19.34 19.37 141,700 -0.34(-1.72%)
Oct 18, 2004 19.39 19.86 19.30 19.71 344,600 +0.33(+1.68%)
Oct 15, 2004 19.43 19.59 19.39 19.39 559,100 +0.01(+0.03%)
Oct 14, 2004 19.67 19.67 19.31 19.38 758,200 -0.32(-1.62%)
Oct 13, 2004 20.01 20.10 19.70 19.70 456,400 -0.31(-1.57%)
Oct 12, 2004 20.10 20.17 19.96 20.01 701,800 -0.15(-0.76%)
Oct 11, 2004 20.17 20.17 19.97 20.17 663,300 -0.09(-0.43%)
Oct 08, 2004 20.19 20.36 20.13 20.25 503,200 +0.05(+0.26%)
Oct 07, 2004 20.03 20.21 20.00 20.20 880,000 +0.08(+0.40%)
Oct 06, 2004 19.95 20.20 19.88 20.12 1,072,100 +0.29(+1.48%)
Oct 05, 2004 19.85 19.96 19.71 19.83 381,500 +0.01(+0.03%)
Oct 04, 2004 19.79 19.88 19.67 19.82 537,200 +0.02(+0.10%)
Oct 01, 2004 19.80 19.92 19.67 19.80 644,000 -0.04(-0.20%)
Sep 30, 2004 19.33 20.07 19.33 19.84 986,400 +0.59(+3.05%)
Sep 29, 2004 19.27 19.39 19.03 19.25 727,400 -0.10(-0.52%)
Sep 28, 2004 19.29 19.53 19.25 19.35 312,000 +0.07(+0.35%)
Sep 27, 2004 19.13 19.35 19.03 19.29 302,700 +0.04(+0.21%)
Sep 24, 2004 19.10 19.27 19.05 19.25 186,400 +0.21(+1.12%)
Sep 23, 2004 19.03 19.08 18.91 19.03 312,200 -0.10(-0.52%)
Sep 22, 2004 19.38 19.38 19.09 19.13 295,800 -0.30(-1.54%)
Sep 21, 2004 19.25 19.45 19.19 19.43 385,600 +0.19(+0.97%)
Sep 20, 2004 19.09 19.33 19.08 19.25 450,800 +0.20(+1.05%)
Sep 17, 2004 18.97 19.39 18.83 19.05 654,500 +0.01(+0.07%)
Sep 16, 2004 18.77 19.05 18.77 19.03 382,500 +0.35(+1.89%)
Sep 15, 2004 18.70 18.77 18.55 18.68 675,700 -0.19(-0.99%)
Sep 14, 2004 19.33 19.34 18.75 18.87 945,600 -0.54(-2.78%)
Sep 13, 2004 19.33 19.43 19.20 19.41 549,300 +0.14(+0.73%)
Sep 10, 2004 19.19 19.40 19.05 19.27 341,600 +0.07(+0.38%)
Sep 09, 2004 19.20 19.37 19.00 19.19 416,900 +0.11(+0.59%)
Sep 08, 2004 19.30 19.44 18.95 19.08 535,300 -0.19(-0.97%)
Sep 07, 2004 19.58 19.60 19.25 19.27 380,800 -0.15(-0.76%)
Sep 03, 2004 19.31 19.41 19.15 19.41 435,000 +0.27(+1.43%)
Sep 02, 2004 18.97 19.18 18.77 19.14 171,200 +0.29(+1.56%)
Sep 01, 2004 18.67 18.90 18.60 18.85 317,200 +0.21(+1.15%)
Aug 31, 2004 18.79 18.87 18.57 18.63 808,500 -0.16(-0.85%)
Aug 30, 2004 18.80 18.93 18.63 18.79 206,900 +0.03(+0.14%)
Aug 27, 2004 18.79 18.90 18.66 18.77 304,900 +0.01(+0.07%)
Aug 26, 2004 18.99 19.10 18.75 18.75 293,400 -0.24(-1.26%)
Aug 25, 2004 18.99 18.99 18.85 18.99 242,400 +0.05(+0.28%)
Aug 24, 2004 18.90 18.99 18.79 18.94 323,300 +0.14(+0.74%)
Aug 23, 2004 18.82 19.04 18.70 18.80 480,500 -0.05(-0.28%)
Aug 20, 2004 18.51 18.85 18.50 18.85 346,200 +0.23(+1.25%)
Aug 19, 2004 18.67 18.75 18.46 18.62 534,600 -0.11(-0.60%)
Aug 18, 2004 18.40 18.81 18.29 18.73 370,800 +0.20(+1.08%)
Aug 17, 2004 18.51 18.62 18.41 18.53 643,100 -0.04(-0.22%)
Aug 16, 2004 18.34 18.59 18.27 18.57 427,100 +0.24(+1.31%)
Aug 13, 2004 18.27 18.41 18.20 18.33 284,200 +0.01(+0.07%)
Aug 12, 2004 18.33 18.44 18.15 18.32 305,200 -0.13(-0.69%)
Aug 11, 2004 18.23 18.46 18.16 18.45 416,000 +0.11(+0.58%)
Aug 10, 2004 18.27 18.40 18.15 18.34 303,200 +0.15(+0.84%)
Aug 09, 2004 18.01 18.20 17.77 18.19 643,700 +0.29(+1.64%)
Aug 06, 2004 17.93 18.08 17.67 17.89 795,100 -0.15(-0.85%)
Aug 05, 2004 18.33 18.40 18.03 18.05 427,100 -0.36(-1.96%)
Aug 04, 2004 18.50 18.59 18.23 18.41 764,200 -0.19(-1.04%)
Aug 03, 2004 19.00 19.03 18.60 18.60 819,400 -0.51(-2.69%)
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.