Republic Services (NY: RSG )

135.40 USD -0.62 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 27.39 27.54 27.20 27.34 551,700 -0.13(-0.49%)
Oct 30, 2006 28.33 28.37 27.33 27.47 1,004,500 -0.13(-0.48%)
Oct 27, 2006 27.82 27.82 27.57 27.61 388,400 -0.29(-1.05%)
Oct 26, 2006 27.64 27.95 27.56 27.90 280,600 +0.37(+1.36%)
Oct 25, 2006 27.46 27.65 27.33 27.53 304,100 -0.01(-0.05%)
Oct 24, 2006 27.66 27.79 27.26 27.54 486,500 -0.22(-0.79%)
Oct 23, 2006 27.44 27.77 27.39 27.76 219,200 +0.29(+1.07%)
Oct 20, 2006 27.20 27.50 27.19 27.47 231,900 +0.21(+0.76%)
Oct 19, 2006 27.26 27.32 27.08 27.26 277,600 -0.11(-0.39%)
Oct 18, 2006 27.51 27.71 27.08 27.37 711,700 -0.15(-0.53%)
Oct 17, 2006 27.70 27.83 27.40 27.51 463,700 -0.28(-1.01%)
Oct 16, 2006 27.97 28.01 27.67 27.79 563,400 -0.23(-0.83%)
Oct 13, 2006 27.86 28.08 27.79 28.03 453,300 +0.12(+0.43%)
Oct 12, 2006 27.70 27.91 27.67 27.91 303,700 +0.33(+1.21%)
Oct 11, 2006 27.33 27.78 27.33 27.57 1,168,300 +0.17(+0.63%)
Oct 10, 2006 27.43 27.58 27.19 27.40 472,500 -0.07(-0.24%)
Oct 09, 2006 27.25 27.59 27.12 27.47 298,600 +0.17(+0.61%)
Oct 06, 2006 27.30 27.63 27.21 27.30 405,000 -0.10(-0.36%)
Oct 05, 2006 27.09 27.41 26.97 27.40 369,400 +0.36(+1.33%)
Oct 04, 2006 26.67 27.08 26.58 27.04 358,000 +0.31(+1.15%)
Oct 03, 2006 26.67 26.86 26.67 26.73 377,000 +0.09(+0.35%)
Oct 02, 2006 26.77 26.82 26.57 26.64 354,400 -0.17(-0.62%)
Sep 29, 2006 26.84 27.23 26.75 26.81 725,400 -0.04(-0.15%)
Sep 28, 2006 26.49 26.89 26.47 26.85 507,500 +0.31(+1.18%)
Sep 27, 2006 26.31 26.60 26.31 26.53 627,400 +0.27(+1.04%)
Sep 26, 2006 26.12 26.46 26.01 26.26 453,900 +0.03(+0.13%)
Sep 25, 2006 26.05 26.28 25.87 26.23 433,300 +0.21(+0.82%)
Sep 22, 2006 26.00 26.16 25.91 26.01 365,200 +0.01(+0.03%)
Sep 21, 2006 26.02 26.32 25.99 26.01 697,000 -0.01(-0.05%)
Sep 20, 2006 25.92 26.15 25.84 26.02 659,400 +0.24(+0.93%)
Sep 19, 2006 25.50 25.79 25.31 25.78 665,700 +0.33(+1.31%)
Sep 18, 2006 25.38 25.51 25.04 25.45 1,223,600 +0.19(+0.74%)
Sep 15, 2006 25.47 25.57 25.25 25.26 1,034,400 -0.05(-0.18%)
Sep 14, 2006 25.23 25.41 25.11 25.31 423,300 -0.02(-0.08%)
Sep 13, 2006 25.21 25.38 25.08 25.33 567,000 +0.06(+0.24%)
Sep 12, 2006 25.30 25.45 25.21 25.27 705,000 -0.07(-0.26%)
Sep 11, 2006 25.25 25.41 25.23 25.33 1,097,400 -0.03(-0.13%)
Sep 08, 2006 25.40 25.55 25.34 25.37 319,200 -0.07(-0.26%)
Sep 07, 2006 25.65 25.71 25.31 25.43 341,100 -0.22(-0.86%)
Sep 06, 2006 25.87 25.89 25.59 25.65 402,700 -0.37(-1.43%)
Sep 05, 2006 26.22 26.34 25.99 26.03 457,200 -0.16(-0.61%)
Sep 01, 2006 25.97 26.27 25.87 26.19 373,000 +0.33(+1.29%)
Aug 31, 2006 25.77 25.95 25.73 25.85 358,600 +0.15(+0.60%)
Aug 30, 2006 25.57 25.88 25.46 25.70 688,700 +0.05(+0.21%)
Aug 29, 2006 25.80 25.87 25.55 25.65 531,500 -0.11(-0.41%)
Aug 28, 2006 25.63 25.87 25.63 25.75 557,400 +0.25(+0.99%)
Aug 25, 2006 25.53 25.66 25.27 25.50 506,000 -0.07(-0.26%)
Aug 24, 2006 25.93 25.96 25.49 25.57 326,000 -0.25(-0.98%)
Aug 23, 2006 25.97 26.05 25.65 25.82 1,082,000 -0.24(-0.92%)
Aug 22, 2006 26.05 26.16 25.85 26.06 574,600 -0.12(-0.46%)
Aug 21, 2006 26.36 26.47 26.05 26.18 428,900 -0.35(-1.31%)
Aug 18, 2006 26.91 26.91 26.32 26.53 575,300 -0.43(-1.58%)
Aug 17, 2006 26.83 27.03 26.73 26.95 689,600 +0.05(+0.20%)
Aug 16, 2006 26.83 26.90 26.63 26.90 519,500 +0.22(+0.82%)
Aug 15, 2006 26.63 26.84 26.48 26.68 484,700 +0.29(+1.11%)
Aug 14, 2006 26.30 26.49 26.12 26.39 362,200 +0.21(+0.79%)
Aug 11, 2006 26.45 26.45 26.01 26.18 332,500 -0.27(-1.03%)
Aug 10, 2006 26.27 26.52 26.23 26.45 353,200 +0.08(+0.30%)
Aug 09, 2006 26.93 26.97 26.37 26.37 263,300 -0.39(-1.47%)
Aug 08, 2006 26.88 27.17 26.71 26.77 309,200 -0.08(-0.30%)
Aug 07, 2006 27.20 27.23 26.80 26.85 355,400 -0.49(-1.78%)
Aug 04, 2006 27.37 27.53 27.07 27.33 536,100 +0.18(+0.66%)
Aug 03, 2006 27.03 27.38 27.01 27.15 341,200 +0.02(+0.07%)
Aug 02, 2006 26.93 27.28 26.93 27.13 346,900 +0.29(+1.07%)
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.