Republic Services (NY: RSG )

127.99 USD -0.36 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.43 15.53 15.41 15.50 574,600 -0.09(-0.60%)
Oct 30, 2003 15.53 15.67 15.51 15.59 193,400 +0.01(+0.04%)
Oct 29, 2003 15.30 15.69 15.28 15.59 353,100 +0.13(+0.82%)
Oct 28, 2003 15.51 15.58 15.40 15.46 283,400 -0.05(-0.34%)
Oct 27, 2003 15.57 15.63 15.45 15.51 193,300 -0.05(-0.34%)
Oct 24, 2003 15.51 15.61 15.34 15.57 243,400 +0.05(+0.34%)
Oct 23, 2003 15.44 15.53 15.23 15.51 486,800 +0.07(+0.47%)
Oct 22, 2003 15.57 15.60 15.39 15.44 244,300 -0.18(-1.15%)
Oct 21, 2003 15.70 15.70 15.60 15.62 239,500 -0.04(-0.26%)
Oct 20, 2003 15.75 15.79 15.63 15.66 317,000 -0.13(-0.80%)
Oct 17, 2003 15.75 15.83 15.59 15.79 268,600 -0.05(-0.29%)
Oct 16, 2003 15.81 15.84 15.71 15.83 207,200 +0.06(+0.38%)
Oct 15, 2003 15.87 15.87 15.68 15.77 343,700 +0.01(+0.08%)
Oct 14, 2003 15.53 15.81 15.49 15.76 248,200 +0.18(+1.16%)
Oct 13, 2003 15.61 15.67 15.45 15.58 285,000 -0.03(-0.21%)
Oct 10, 2003 15.70 15.76 15.60 15.61 238,000 -0.02(-0.13%)
Oct 09, 2003 15.65 15.80 15.61 15.63 303,100 +0.10(+0.64%)
Oct 08, 2003 15.60 15.66 15.60 15.53 940,700 +0.06(+0.39%)
Oct 07, 2003 15.33 15.53 15.33 15.47 369,600 +0.15(+0.96%)
Oct 06, 2003 14.97 15.40 14.93 15.33 539,600 +0.30(+2.00%)
Oct 03, 2003 14.84 15.09 14.80 15.03 964,300 +0.10(+0.67%)
Oct 02, 2003 14.93 14.93 14.85 14.93 1,048,700 -0.07(-0.49%)
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.