Republic Services (NY: RSG )

128.12 USD -1.74 (-1.34%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 21.12 21.42 21.12 21.37 566,600 +0.23(+1.07%)
Feb 28, 2005 20.94 21.23 20.87 21.14 491,700 +0.17(+0.79%)
Feb 25, 2005 20.73 21.03 20.65 20.97 646,300 +0.16(+0.77%)
Feb 24, 2005 20.77 20.85 20.57 20.81 531,400 +0.09(+0.42%)
Feb 23, 2005 20.70 20.90 20.53 20.73 438,600 +0.09(+0.45%)
Feb 22, 2005 20.78 20.93 20.63 20.63 1,125,700 -0.15(-0.71%)
Feb 18, 2005 20.73 20.86 20.61 20.78 773,200 +0.10(+0.48%)
Feb 17, 2005 20.50 20.90 20.46 20.68 1,509,500 +0.07(+0.36%)
Feb 16, 2005 20.30 20.61 20.23 20.61 990,400 +0.22(+1.08%)
Feb 15, 2005 20.37 20.57 20.34 20.39 1,163,100 -0.01(-0.07%)
Feb 14, 2005 20.23 20.45 20.20 20.40 1,404,400 +0.17(+0.82%)
Feb 11, 2005 20.38 20.39 20.13 20.23 1,781,000 -0.15(-0.72%)
Feb 10, 2005 20.59 20.60 20.07 20.38 2,169,100 -0.21(-1.00%)
Feb 09, 2005 20.67 21.27 20.53 20.59 3,630,600 -1.39(-6.34%)
Feb 08, 2005 21.93 22.09 21.93 21.98 564,700 +0.13(+0.61%)
Feb 07, 2005 22.05 22.05 21.75 21.85 810,400 -0.31(-1.41%)
Feb 04, 2005 22.11 22.32 22.03 22.16 644,700 -0.08(-0.36%)
Feb 03, 2005 22.20 22.31 22.11 22.24 449,900 -0.11(-0.51%)
Feb 02, 2005 22.07 22.44 22.07 22.35 525,900 +0.19(+0.84%)
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.