Republic Services (NY: RSG )

147.09 -0.22 (-0.15%)
Streaming Delayed Price Updated: 1:03 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.13 14.29 13.96 14.01 501,900 -0.09(-0.61%)
May 28, 2002 13.83 14.10 13.77 14.10 1,048,800 +0.50(+3.68%)
May 27, 2002 13.79 13.82 13.52 13.60 257,500 +0.00(+0.00%)
May 24, 2002 13.79 13.82 13.52 13.60 238,100 -0.26(-1.88%)
May 23, 2002 13.40 13.90 13.37 13.86 377,900 +0.50(+3.74%)
May 22, 2002 13.80 13.80 13.25 13.36 722,900 -0.39(-2.81%)
May 21, 2002 13.87 13.91 13.73 13.75 656,000 -0.09(-0.63%)
May 20, 2002 13.90 13.90 13.68 13.83 651,300 -0.07(-0.48%)
May 17, 2002 13.77 13.90 13.53 13.90 918,000 +0.19(+1.36%)
May 16, 2002 13.97 14.16 13.67 13.71 1,313,200 -0.21(-1.53%)
May 15, 2002 13.71 14.00 13.70 13.93 492,000 +0.16(+1.16%)
May 14, 2002 13.67 13.85 13.46 13.77 854,000 +0.22(+1.62%)
May 13, 2002 13.43 13.64 13.33 13.55 388,100 +0.12(+0.89%)
May 10, 2002 13.12 13.60 13.10 13.43 492,000 +0.31(+2.34%)
May 09, 2002 13.03 13.37 13.03 13.12 296,300 -0.07(-0.56%)
May 08, 2002 13.00 13.20 12.74 13.19 344,900 +0.25(+1.90%)
May 07, 2002 12.83 12.99 12.67 12.95 217,900 +0.03(+0.26%)
May 06, 2002 13.03 13.16 12.88 12.91 346,800 -0.09(-0.67%)
May 03, 2002 13.00 13.05 12.93 13.00 461,600 +0.00(+0.00%)
May 02, 2002 12.97 13.17 12.93 13.00 356,500 +0.07(+0.52%)
May 01, 2002 13.13 13.13 12.89 12.93 637,600 -0.27(-2.02%)
Apr 30, 2002 12.73 13.40 12.63 13.20 1,190,800 +0.67(+5.32%)
Apr 29, 2002 12.67 12.71 12.47 12.53 151,900 -0.13(-1.05%)
Apr 26, 2002 12.63 12.84 12.60 12.67 203,800 +0.01(+0.11%)
Apr 25, 2002 12.69 12.69 12.53 12.65 672,100 -0.03(-0.26%)
Apr 24, 2002 12.81 12.87 12.65 12.69 493,800 -0.09(-0.73%)
Apr 23, 2002 12.73 12.80 12.59 12.78 632,600 +0.05(+0.37%)
Apr 22, 2002 12.70 12.83 12.67 12.73 307,900 +0.00(+0.00%)
Apr 19, 2002 12.73 12.76 12.60 12.73 538,800 +0.08(+0.63%)
Apr 18, 2002 12.80 12.83 12.58 12.65 453,500 -0.09(-0.73%)
Apr 17, 2002 12.93 12.93 12.74 12.75 492,700 -0.18(-1.39%)
Apr 16, 2002 12.89 13.23 12.89 12.93 299,000 +0.03(+0.26%)
Apr 15, 2002 12.87 13.07 12.85 12.89 700,000 +0.09(+0.73%)
Apr 12, 2002 12.79 12.82 12.72 12.80 479,200 +0.01(+0.10%)
Apr 11, 2002 12.93 13.12 12.77 12.79 20,000 -0.07(-0.52%)
Apr 10, 2002 12.50 12.91 12.50 12.85 337,600 +0.31(+2.44%)
Apr 09, 2002 12.87 12.87 12.55 12.55 233,500 -0.33(-2.59%)
Apr 08, 2002 12.57 12.97 12.47 12.88 246,200 +0.28(+2.22%)
Apr 05, 2002 12.57 12.80 12.49 12.60 454,300 +0.04(+0.32%)
Apr 04, 2002 12.67 12.97 12.55 12.56 747,600 -0.15(-1.21%)
Apr 03, 2002 12.60 12.78 12.51 12.71 339,700 +0.05(+0.37%)
Apr 02, 2002 12.67 12.71 12.40 12.67 307,800 -0.07(-0.52%)
Apr 01, 2002 12.59 12.84 12.59 12.73 810,000 +0.28(+2.25%)
Mar 29, 2002 12.57 12.65 12.45 12.45 403,400 +0.00(+0.00%)
Mar 28, 2002 12.57 12.65 12.45 12.45 403,400 -0.06(-0.48%)
Mar 27, 2002 13.00 13.00 12.50 12.51 281,400 -0.39(-3.00%)
Mar 26, 2002 12.57 12.99 12.57 12.90 532,400 +0.37(+2.93%)
Mar 25, 2002 12.40 12.82 12.33 12.53 452,300 +0.07(+0.59%)
Mar 22, 2002 12.33 12.60 12.23 12.46 408,800 +0.19(+1.58%)
Mar 21, 2002 12.37 12.39 12.01 12.27 197,800 -0.13(-1.08%)
Mar 20, 2002 12.40 12.63 12.34 12.40 773,600 +0.00(+0.00%)
Mar 19, 2002 11.63 12.49 11.59 12.40 1,061,700 +0.84(+7.27%)
Mar 18, 2002 11.67 11.73 11.43 11.56 619,000 -0.02(-0.17%)
Mar 15, 2002 11.68 11.70 11.50 11.58 637,800 -0.10(-0.86%)
Mar 14, 2002 11.27 11.80 11.27 11.68 755,600 +0.08(+0.69%)
Mar 13, 2002 11.70 11.80 11.57 11.60 901,900 -0.15(-1.25%)
Mar 12, 2002 12.01 12.01 11.61 11.75 1,280,200 -0.31(-2.54%)
Mar 11, 2002 12.07 12.17 12.00 12.05 521,900 -0.01(-0.11%)
Mar 08, 2002 12.43 12.47 12.02 12.07 708,100 -0.30(-2.43%)
Mar 07, 2002 12.37 12.60 12.28 12.37 412,400 -0.03(-0.27%)
Mar 06, 2002 12.17 12.47 12.11 12.40 453,800 +0.10(+0.81%)
Mar 05, 2002 12.30 12.41 12.23 12.30 471,000 -0.09(-0.75%)
Mar 04, 2002 12.20 12.39 12.20 12.39 553,500 +0.30(+2.48%)
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.