Republic Services (NY: RSG )

130.82 -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.69 23.90 23.57 23.65 1,004,600 -0.15(-0.62%)
May 27, 2005 23.85 23.90 23.65 23.80 339,300 -0.10(-0.42%)
May 26, 2005 23.37 23.90 23.31 23.90 778,000 +0.59(+2.55%)
May 25, 2005 23.49 23.50 22.80 23.31 1,619,100 -0.38(-1.60%)
May 24, 2005 23.79 23.81 23.58 23.69 644,600 -0.17(-0.73%)
May 23, 2005 23.91 23.93 23.64 23.86 619,400 -0.01(-0.06%)
May 20, 2005 23.87 23.93 23.85 23.87 553,200 -0.03(-0.14%)
May 19, 2005 23.93 23.93 23.75 23.91 559,000 +0.01(+0.06%)
May 18, 2005 23.85 24.00 23.85 23.89 689,700 +0.09(+0.36%)
May 17, 2005 23.74 23.90 23.63 23.81 532,100 +0.01(+0.03%)
May 16, 2005 23.45 23.85 23.38 23.80 663,500 +0.35(+1.51%)
May 13, 2005 23.41 23.59 23.30 23.45 527,200 +0.11(+0.46%)
May 12, 2005 23.53 23.53 23.19 23.34 992,300 -0.07(-0.31%)
May 11, 2005 23.40 23.44 23.17 23.41 705,400 +0.09(+0.40%)
May 10, 2005 23.67 23.77 23.15 23.32 1,188,800 -0.45(-1.88%)
May 09, 2005 23.81 23.93 23.74 23.77 1,133,400 -0.17(-0.70%)
May 06, 2005 23.98 23.99 23.78 23.93 613,600 +0.05(+0.22%)
May 05, 2005 24.57 24.57 23.83 23.88 689,900 -0.05(-0.22%)
May 04, 2005 23.73 24.00 23.67 23.93 1,071,100 +0.29(+1.21%)
May 03, 2005 23.33 23.83 23.23 23.65 1,514,100 +0.30(+1.28%)
May 02, 2005 23.17 23.59 22.58 23.35 2,413,400 +0.28(+1.21%)
Apr 29, 2005 23.33 24.10 22.69 23.07 3,109,800 +0.95(+4.28%)
Apr 28, 2005 22.26 22.43 21.97 22.12 573,300 -0.21(-0.93%)
Apr 27, 2005 21.87 22.44 21.87 22.33 618,600 +0.47(+2.13%)
Apr 26, 2005 22.00 22.21 21.86 21.86 516,400 -0.27(-1.23%)
Apr 25, 2005 21.87 22.13 21.83 22.13 420,400 +0.33(+1.53%)
Apr 22, 2005 22.00 22.17 21.67 21.80 638,100 -0.17(-0.76%)
Apr 21, 2005 21.97 22.11 21.80 21.97 510,400 +0.07(+0.30%)
Apr 20, 2005 22.05 22.15 21.79 21.90 638,100 -0.26(-1.17%)
Apr 19, 2005 22.24 22.32 22.01 22.16 608,300 -0.07(-0.33%)
Apr 18, 2005 22.01 22.37 21.94 22.23 616,400 +0.14(+0.63%)
Apr 15, 2005 22.28 22.47 22.03 22.09 433,000 -0.19(-0.84%)
Apr 14, 2005 22.56 22.73 22.27 22.28 549,400 -0.37(-1.62%)
Apr 13, 2005 22.95 22.99 22.63 22.65 400,100 -0.24(-1.05%)
Apr 12, 2005 22.77 22.99 22.61 22.89 460,000 +0.11(+0.50%)
Apr 11, 2005 22.80 22.93 22.63 22.77 495,900 -0.05(-0.20%)
Apr 08, 2005 22.70 22.97 22.63 22.82 582,100 +0.12(+0.53%)
Apr 07, 2005 22.65 22.80 22.64 22.70 534,000 +0.06(+0.27%)
Apr 06, 2005 22.37 22.71 22.35 22.64 864,100 +0.17(+0.77%)
Apr 05, 2005 22.27 22.57 22.23 22.47 879,700 +0.15(+0.69%)
Apr 04, 2005 22.30 22.44 22.23 22.31 935,300 -0.07(-0.33%)
Apr 01, 2005 22.33 22.47 22.28 22.39 907,600 +0.07(+0.30%)
Mar 31, 2005 21.95 22.41 21.94 22.32 847,300 +0.35(+1.58%)
Mar 30, 2005 21.93 22.10 21.83 21.97 560,000 -0.15(-0.66%)
Mar 29, 2005 22.07 22.39 22.03 22.12 511,100 +0.06(+0.27%)
Mar 28, 2005 21.89 22.14 21.89 22.06 454,000 +0.19(+0.85%)
Mar 24, 2005 21.83 22.07 21.73 21.87 433,500 +0.05(+0.21%)
Mar 23, 2005 21.71 21.87 21.63 21.83 464,000 +0.08(+0.37%)
Mar 22, 2005 21.69 21.85 21.58 21.75 555,200 +0.09(+0.40%)
Mar 21, 2005 21.55 21.69 21.38 21.66 689,300 +0.11(+0.53%)
Mar 18, 2005 21.79 21.87 21.48 21.55 884,800 -0.28(-1.28%)
Mar 17, 2005 21.73 21.90 21.63 21.83 774,900 +0.14(+0.65%)
Mar 16, 2005 21.77 21.95 21.69 21.69 538,900 -0.07(-0.34%)
Mar 15, 2005 21.72 21.89 21.65 21.76 697,200 +0.11(+0.49%)
Mar 14, 2005 21.50 21.65 21.42 21.65 890,100 +0.22(+1.03%)
Mar 11, 2005 21.60 21.77 21.41 21.43 705,300 -0.12(-0.56%)
Mar 10, 2005 21.47 21.66 21.38 21.55 525,700 +0.15(+0.72%)
Mar 09, 2005 21.61 21.63 21.33 21.40 833,800 -0.21(-0.99%)
Mar 08, 2005 21.60 21.86 21.49 21.61 844,100 +0.00(+0.00%)
Mar 07, 2005 21.23 21.67 21.23 21.61 732,800 +0.27(+1.28%)
Mar 04, 2005 21.40 21.47 21.27 21.34 617,200 +0.08(+0.38%)
Mar 03, 2005 21.40 21.40 21.12 21.26 616,400 -0.17(-0.78%)
Mar 02, 2005 21.30 21.47 21.00 21.43 380,900 +0.06(+0.28%)
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.