Republic Services (NY: RSG )

127.99 USD -0.36 (-0.28%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.27 23.59 23.15 23.57 447,500 +0.39(+1.70%)
Oct 28, 2005 22.57 23.23 22.57 23.17 538,600 +0.49(+2.18%)
Oct 27, 2005 22.63 23.00 22.50 22.68 423,100 -0.07(-0.29%)
Oct 26, 2005 22.89 23.32 22.71 22.75 324,500 -0.31(-1.36%)
Oct 25, 2005 23.15 23.34 22.99 23.06 291,100 -0.15(-0.66%)
Oct 24, 2005 22.65 23.37 22.65 23.21 628,500 +0.63(+2.80%)
Oct 21, 2005 22.33 22.76 22.29 22.58 352,200 +0.29(+1.32%)
Oct 20, 2005 22.53 22.61 22.23 22.29 411,300 -0.28(-1.24%)
Oct 19, 2005 22.13 22.61 22.00 22.57 537,100 +0.29(+1.32%)
Oct 18, 2005 22.10 22.55 22.04 22.27 712,800 -0.23(-1.04%)
Oct 17, 2005 22.53 22.59 22.31 22.51 346,500 -0.14(-0.62%)
Oct 14, 2005 22.51 22.67 22.33 22.65 699,600 +0.14(+0.62%)
Oct 13, 2005 22.75 22.91 22.51 22.51 678,600 -0.25(-1.11%)
Oct 12, 2005 23.00 23.33 22.67 22.76 448,100 -0.30(-1.30%)
Oct 11, 2005 23.13 23.33 23.03 23.06 581,300 -0.03(-0.14%)
Oct 10, 2005 22.93 23.38 22.84 23.09 371,800 +0.16(+0.70%)
Oct 07, 2005 22.97 23.09 22.91 22.93 311,200 -0.07(-0.29%)
Oct 06, 2005 23.03 23.04 22.76 23.00 541,200 -0.07(-0.29%)
Oct 05, 2005 23.27 23.27 23.05 23.07 594,900 -0.30(-1.28%)
Oct 04, 2005 23.57 23.85 23.37 23.37 684,900 -0.34(-1.43%)
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.