Republic Services (NY: RSG )

123.96 USD -1.13 (-0.90%)
Streaming Delayed Price Updated: 2:47 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.60 24.21 23.47 24.15 644,000 +0.65(+2.78%)
Aug 30, 2005 23.80 23.80 23.35 23.50 382,500 -0.33(-1.40%)
Aug 29, 2005 23.57 23.83 23.42 23.83 325,400 +0.19(+0.79%)
Aug 26, 2005 23.86 23.91 23.54 23.65 214,700 -0.21(-0.89%)
Aug 25, 2005 23.60 23.88 23.59 23.86 245,700 +0.31(+1.33%)
Aug 24, 2005 23.83 23.85 23.53 23.55 345,000 -0.30(-1.26%)
Aug 23, 2005 24.00 24.03 23.74 23.85 246,600 -0.10(-0.42%)
Aug 22, 2005 23.81 23.97 23.72 23.95 364,800 +0.14(+0.59%)
Aug 19, 2005 23.67 23.83 23.57 23.81 189,800 +0.17(+0.73%)
Aug 18, 2005 23.73 23.75 23.57 23.63 360,500 -0.19(-0.78%)
Aug 17, 2005 23.87 23.98 23.79 23.82 404,100 +0.02(+0.08%)
Aug 16, 2005 24.07 24.07 23.79 23.80 286,700 -0.30(-1.24%)
Aug 15, 2005 23.97 24.23 23.77 24.10 314,800 +0.04(+0.17%)
Aug 12, 2005 23.99 24.16 23.71 24.06 490,200 +0.01(+0.03%)
Aug 11, 2005 24.10 24.31 23.93 24.05 389,200 -0.07(-0.28%)
Aug 10, 2005 24.23 24.39 24.03 24.12 285,500 +0.02(+0.08%)
Aug 09, 2005 24.20 24.23 24.03 24.10 334,400 -0.03(-0.14%)
Aug 08, 2005 24.13 24.23 23.94 24.13 453,600 +0.11(+0.47%)
Aug 05, 2005 24.05 24.15 23.87 24.02 440,600 -0.09(-0.36%)
Aug 04, 2005 24.17 24.33 23.93 24.11 508,800 -0.26(-1.07%)
Aug 03, 2005 25.36 25.36 24.37 24.37 475,000 -0.46(-1.85%)
Aug 02, 2005 24.47 24.93 24.40 24.83 672,300 +0.37(+1.50%)
Aug 01, 2005 24.11 24.65 24.11 24.46 423,100 +0.29(+1.21%)
Jul 29, 2005 24.37 24.46 24.06 24.17 798,300 -0.20(-0.82%)
Jul 28, 2005 24.39 24.49 24.09 24.37 651,700 +0.03(+0.14%)
Jul 27, 2005 24.33 24.48 24.11 24.33 601,100 -0.11(-0.44%)
Jul 26, 2005 24.83 24.91 24.43 24.44 559,300 -0.30(-1.21%)
Jul 25, 2005 25.05 25.29 24.57 24.74 616,400 -0.30(-1.20%)
Jul 22, 2005 24.74 25.07 24.60 25.04 459,400 +0.23(+0.94%)
Jul 21, 2005 24.99 25.31 24.77 24.81 819,400 -0.11(-0.45%)
Jul 20, 2005 24.59 24.99 24.51 24.92 409,600 +0.34(+1.38%)
Jul 19, 2005 24.74 24.95 24.56 24.58 576,300 +0.01(+0.03%)
Jul 18, 2005 24.63 24.97 24.52 24.57 1,003,100 +0.01(+0.03%)
Jul 15, 2005 24.03 24.63 24.03 24.57 644,400 +0.47(+1.94%)
Jul 14, 2005 24.36 24.47 23.93 24.10 535,700 -0.12(-0.50%)
Jul 13, 2005 24.20 24.31 24.02 24.22 374,900 +0.01(+0.03%)
Jul 12, 2005 24.18 24.42 24.11 24.21 327,200 -0.08(-0.33%)
Jul 11, 2005 24.27 24.46 24.21 24.29 318,600 +0.05(+0.19%)
Jul 08, 2005 23.99 24.30 23.97 24.25 522,400 +0.31(+1.28%)
Jul 07, 2005 23.80 23.99 23.60 23.94 488,800 +0.05(+0.20%)
Jul 06, 2005 24.01 24.20 23.88 23.89 774,000 -0.23(-0.97%)
Jul 05, 2005 24.00 24.19 23.96 24.13 401,700 -0.01(-0.03%)
Jul 01, 2005 24.03 24.22 24.03 24.13 471,300 +0.13(+0.53%)
Jun 30, 2005 24.14 24.17 23.95 24.01 636,900 -0.06(-0.25%)
Jun 29, 2005 23.89 24.07 23.81 24.07 609,200 +0.27(+1.12%)
Jun 28, 2005 23.46 23.90 23.40 23.80 490,500 +0.41(+1.77%)
Jun 27, 2005 23.17 23.45 23.03 23.39 405,500 -0.01(-0.03%)
Jun 24, 2005 23.37 23.41 23.03 23.39 667,800 -0.07(-0.28%)
Jun 23, 2005 23.53 23.69 23.43 23.46 298,400 -0.09(-0.37%)
Jun 22, 2005 23.73 23.90 23.52 23.55 390,200 -0.14(-0.59%)
Jun 21, 2005 23.73 23.89 23.56 23.69 497,700 -0.07(-0.28%)
Jun 20, 2005 23.80 23.83 23.53 23.75 493,200 -0.23(-0.97%)
Jun 17, 2005 24.43 24.52 23.93 23.99 1,311,600 -0.37(-1.51%)
Jun 16, 2005 24.17 24.45 24.17 24.35 480,200 +0.19(+0.80%)
Jun 15, 2005 24.21 24.25 24.11 24.16 410,000 +0.05(+0.19%)
Jun 14, 2005 24.07 24.20 23.93 24.11 446,200 -0.05(-0.19%)
Jun 13, 2005 23.98 24.26 23.98 24.16 591,900 +0.18(+0.75%)
Jun 10, 2005 24.20 24.26 23.73 23.98 571,700 -0.22(-0.91%)
Jun 09, 2005 24.23 24.34 24.01 24.20 474,200 +0.01(+0.03%)
Jun 08, 2005 24.13 24.30 24.03 24.19 557,600 +0.14(+0.58%)
Jun 07, 2005 24.27 24.41 24.05 24.05 407,800 -0.19(-0.80%)
Jun 06, 2005 24.01 24.26 23.93 24.25 496,600 +0.19(+0.78%)
Jun 03, 2005 23.97 24.25 23.97 24.06 308,100 +0.06(+0.25%)
Jun 02, 2005 24.01 24.10 23.87 24.00 717,300 -0.05(-0.19%)
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.