Republic Services (NY: RSG )

147.12 +1.13 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.20 15.99 15.13 15.94 2,106,200 +0.71(+4.64%)
May 29, 2003 15.27 15.30 15.01 15.23 681,500 +0.03(+0.22%)
May 28, 2003 15.23 15.49 15.15 15.20 965,700 -0.10(-0.65%)
May 27, 2003 15.00 15.30 14.93 15.30 520,700 +0.27(+1.82%)
May 23, 2003 14.93 15.13 14.89 15.03 498,700 +0.15(+0.99%)
May 22, 2003 14.67 14.88 14.67 14.88 486,300 +0.13(+0.90%)
May 21, 2003 14.63 14.79 14.57 14.75 311,000 +0.07(+0.50%)
May 20, 2003 14.60 14.73 14.60 14.67 378,800 +0.10(+0.69%)
May 19, 2003 14.81 14.83 14.57 14.57 376,500 -0.24(-1.62%)
May 16, 2003 14.57 14.89 14.53 14.81 1,117,400 +0.25(+1.69%)
May 15, 2003 14.52 14.59 14.44 14.57 1,206,400 +0.07(+0.46%)
May 14, 2003 14.51 14.53 14.45 14.50 1,042,600 +0.00(+0.00%)
May 13, 2003 14.50 14.51 14.43 14.50 676,000 +0.00(+0.00%)
May 12, 2003 14.50 14.53 14.47 14.50 511,600 +0.01(+0.05%)
May 09, 2003 14.53 14.59 14.49 14.49 771,500 -0.03(-0.18%)
May 08, 2003 14.30 14.52 14.27 14.52 366,900 +0.10(+0.69%)
May 07, 2003 14.23 14.49 14.14 14.42 534,500 +0.11(+0.75%)
May 06, 2003 14.22 14.39 14.18 14.31 425,700 +0.16(+1.13%)
May 05, 2003 14.21 14.21 14.07 14.15 400,100 +0.01(+0.09%)
May 02, 2003 14.11 14.17 14.05 14.14 512,400 +0.03(+0.24%)
May 01, 2003 14.24 14.26 13.95 14.11 638,900 -0.20(-1.40%)
Apr 30, 2003 13.47 14.49 13.47 14.31 1,420,000 +0.84(+6.24%)
Apr 29, 2003 13.57 13.67 13.39 13.47 606,200 -0.25(-1.85%)
Apr 28, 2003 13.12 13.80 13.00 13.72 422,400 +0.53(+4.04%)
Apr 25, 2003 13.20 13.27 13.05 13.19 366,900 -0.01(-0.10%)
Apr 24, 2003 13.00 13.42 13.00 13.20 561,400 -0.43(-3.13%)
Apr 23, 2003 13.80 13.87 13.60 13.63 321,600 -0.11(-0.78%)
Apr 22, 2003 13.87 13.89 13.73 13.73 648,400 -0.13(-0.96%)
Apr 21, 2003 13.83 13.99 13.80 13.87 234,000 +0.03(+0.24%)
Apr 17, 2003 13.90 13.98 13.83 13.83 1,043,000 -0.10(-0.72%)
Apr 16, 2003 13.97 14.16 13.90 13.93 791,000 +0.00(+0.00%)
Apr 15, 2003 13.95 13.99 13.81 13.93 910,100 +0.01(+0.05%)
Apr 14, 2003 13.80 13.99 13.73 13.93 492,900 +0.13(+0.92%)
Apr 11, 2003 13.90 13.99 13.73 13.80 730,800 -0.02(-0.14%)
Apr 10, 2003 13.41 13.99 13.41 13.82 752,500 +0.41(+3.08%)
Apr 09, 2003 13.39 13.50 13.33 13.41 302,600 +0.04(+0.30%)
Apr 08, 2003 13.37 13.47 13.27 13.37 468,200 -0.03(-0.25%)
Apr 07, 2003 13.33 13.60 13.33 13.40 392,100 +0.10(+0.75%)
Apr 04, 2003 13.37 13.43 13.13 13.30 751,100 -0.03(-0.20%)
Apr 03, 2003 13.63 13.64 13.29 13.33 970,200 -0.27(-1.96%)
Apr 02, 2003 13.53 13.77 13.51 13.59 500,000 +0.23(+1.70%)
Apr 01, 2003 13.33 13.47 13.27 13.37 433,900 +0.14(+1.06%)
Mar 31, 2003 13.47 13.47 13.19 13.23 359,200 -0.31(-2.27%)
Mar 28, 2003 13.29 13.63 13.27 13.53 444,700 +0.25(+1.86%)
Mar 27, 2003 13.13 13.43 13.07 13.29 301,200 +0.17(+1.27%)
Mar 26, 2003 13.10 13.23 12.91 13.12 386,600 +0.02(+0.15%)
Mar 25, 2003 12.92 13.16 12.87 13.10 547,200 +0.11(+0.87%)
Mar 24, 2003 13.13 13.13 12.84 12.99 642,900 -0.25(-1.91%)
Mar 21, 2003 13.17 13.24 12.87 13.24 774,700 +0.17(+1.33%)
Mar 20, 2003 13.04 13.11 12.80 13.07 684,500 +0.03(+0.20%)
Mar 19, 2003 13.17 13.29 12.85 13.04 453,400 -0.15(-1.16%)
Mar 18, 2003 13.20 13.27 12.95 13.19 422,500 +0.03(+0.20%)
Mar 17, 2003 13.23 13.23 12.97 13.17 845,500 -0.07(-0.50%)
Mar 14, 2003 13.23 13.30 13.00 13.23 387,300 +0.11(+0.81%)
Mar 13, 2003 12.77 13.13 12.67 13.13 276,800 +0.39(+3.09%)
Mar 12, 2003 12.51 12.77 12.46 12.73 759,500 +0.23(+1.87%)
Mar 11, 2003 12.50 12.77 12.50 12.50 468,700 -0.07(-0.53%)
Mar 10, 2003 12.72 12.72 12.35 12.57 828,900 -0.20(-1.57%)
Mar 07, 2003 12.79 13.05 12.75 12.77 332,400 -0.15(-1.19%)
Mar 06, 2003 12.83 12.97 12.67 12.92 403,500 +0.12(+0.94%)
Mar 05, 2003 12.55 12.89 12.55 12.80 312,600 +0.27(+2.13%)
Mar 04, 2003 12.59 12.70 12.51 12.53 399,600 -0.07(-0.53%)
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.