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 (%)
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%)
Jun 01, 2005 23.73 24.11 23.67 24.05 843,100 +0.39(+1.66%)
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%)
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.