Republic Services (NY: RSG )

135.02 USD -3.37 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.43 15.53 15.41 15.50 574,600 -0.09(-0.60%)
Oct 30, 2003 15.53 15.67 15.51 15.59 193,400 +0.01(+0.04%)
Oct 29, 2003 15.30 15.69 15.28 15.59 353,100 +0.13(+0.82%)
Oct 28, 2003 15.51 15.58 15.40 15.46 283,400 -0.05(-0.34%)
Oct 27, 2003 15.57 15.63 15.45 15.51 193,300 -0.05(-0.34%)
Oct 24, 2003 15.51 15.61 15.34 15.57 243,400 +0.05(+0.34%)
Oct 23, 2003 15.44 15.53 15.23 15.51 486,800 +0.07(+0.47%)
Oct 22, 2003 15.57 15.60 15.39 15.44 244,300 -0.18(-1.15%)
Oct 21, 2003 15.70 15.70 15.60 15.62 239,500 -0.04(-0.26%)
Oct 20, 2003 15.75 15.79 15.63 15.66 317,000 -0.13(-0.80%)
Oct 17, 2003 15.75 15.83 15.59 15.79 268,600 -0.05(-0.29%)
Oct 16, 2003 15.81 15.84 15.71 15.83 207,200 +0.06(+0.38%)
Oct 15, 2003 15.87 15.87 15.68 15.77 343,700 +0.01(+0.08%)
Oct 14, 2003 15.53 15.81 15.49 15.76 248,200 +0.18(+1.16%)
Oct 13, 2003 15.61 15.67 15.45 15.58 285,000 -0.03(-0.21%)
Oct 10, 2003 15.70 15.76 15.60 15.61 238,000 -0.02(-0.13%)
Oct 09, 2003 15.65 15.80 15.61 15.63 303,100 +0.10(+0.64%)
Oct 08, 2003 15.60 15.66 15.60 15.53 940,700 +0.06(+0.39%)
Oct 07, 2003 15.33 15.53 15.33 15.47 369,600 +0.15(+0.96%)
Oct 06, 2003 14.97 15.40 14.93 15.33 539,600 +0.30(+2.00%)
Oct 03, 2003 14.84 15.09 14.80 15.03 964,300 +0.10(+0.67%)
Oct 02, 2003 14.93 14.93 14.85 14.93 1,048,700 -0.07(-0.49%)
Oct 01, 2003 15.01 15.07 14.95 15.00 736,100 -0.09(-0.62%)
Sep 30, 2003 15.35 15.37 15.09 15.09 547,800 -0.17(-1.14%)
Sep 29, 2003 15.06 15.33 15.05 15.27 386,300 +0.32(+2.14%)
Sep 26, 2003 15.13 15.17 14.88 14.95 446,800 -0.25(-1.67%)
Sep 25, 2003 15.35 15.44 15.20 15.20 426,400 -0.05(-0.35%)
Sep 24, 2003 15.23 15.35 15.23 15.25 492,900 -0.13(-0.82%)
Sep 23, 2003 15.39 15.57 15.20 15.38 448,000 -0.01(-0.04%)
Sep 22, 2003 15.27 15.43 15.21 15.39 540,800 +0.07(+0.48%)
Sep 19, 2003 15.50 15.57 15.30 15.31 918,800 -0.11(-0.69%)
Sep 18, 2003 14.97 15.48 14.97 15.42 839,400 +0.49(+3.30%)
Sep 17, 2003 14.90 15.05 14.90 14.93 470,300 -0.05(-0.31%)
Sep 16, 2003 14.83 14.99 14.78 14.97 665,700 +0.24(+1.63%)
Sep 15, 2003 14.85 14.87 14.60 14.73 728,100 -0.05(-0.36%)
Sep 12, 2003 14.87 14.87 14.51 14.79 1,162,800 -0.08(-0.54%)
Sep 11, 2003 15.00 15.00 14.79 14.87 931,100 -0.05(-0.31%)
Sep 10, 2003 15.13 15.14 14.91 14.91 687,300 -0.28(-1.84%)
Sep 09, 2003 15.36 15.42 15.10 15.19 560,300 -0.23(-1.51%)
Sep 08, 2003 15.30 15.46 15.29 15.43 424,400 +0.14(+0.92%)
Sep 05, 2003 15.30 15.37 15.09 15.29 653,000 -0.01(-0.04%)
Sep 04, 2003 15.20 15.49 15.17 15.29 827,700 +0.14(+0.92%)
Sep 03, 2003 15.07 15.20 15.00 15.15 1,293,700 +0.05(+0.35%)
Sep 02, 2003 14.83 15.56 14.83 15.10 3,515,700 -1.31(-8.00%)
Aug 29, 2003 16.09 16.46 16.03 16.41 1,227,200 +0.33(+2.03%)
Aug 28, 2003 15.90 16.13 15.80 16.09 373,700 +0.24(+1.51%)
Aug 27, 2003 15.70 15.90 15.61 15.85 378,600 +0.13(+0.81%)
Aug 26, 2003 15.87 15.87 15.33 15.72 679,500 -0.25(-1.55%)
Aug 25, 2003 16.03 16.09 15.92 15.97 296,400 -0.15(-0.91%)
Aug 22, 2003 16.33 16.39 16.00 16.11 286,200 -0.18(-1.10%)
Aug 21, 2003 16.16 16.37 16.10 16.29 191,900 +0.10(+0.62%)
Aug 20, 2003 16.06 16.23 16.00 16.19 508,800 +0.07(+0.41%)
Aug 19, 2003 15.93 16.33 15.83 16.13 867,500 -0.22(-1.35%)
Aug 18, 2003 16.27 16.35 16.19 16.35 360,600 +0.10(+0.62%)
Aug 15, 2003 16.17 16.31 16.04 16.25 279,100 +0.09(+0.54%)
Aug 14, 2003 16.00 16.20 16.00 16.16 178,200 +0.08(+0.50%)
Aug 13, 2003 16.41 16.41 16.08 16.08 298,000 -0.33(-2.03%)
Aug 12, 2003 16.27 16.41 16.25 16.41 242,300 +0.22(+1.36%)
Aug 11, 2003 16.27 16.33 15.97 16.19 432,400 -0.03(-0.21%)
Aug 08, 2003 16.11 16.27 16.02 16.23 175,000 +0.13(+0.83%)
Aug 07, 2003 16.10 16.11 15.95 16.09 409,900 +0.02(+0.12%)
Aug 06, 2003 16.33 16.33 15.85 16.07 685,600 -0.19(-1.19%)
Aug 05, 2003 16.00 16.50 15.87 16.27 839,600 +0.29(+1.84%)
Aug 04, 2003 16.13 16.26 15.83 15.97 652,700 -0.13(-0.79%)
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.