Republic Services (NY: RSG )

132.26 USD -5.97 (-4.32%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.27 23.59 23.15 23.57 447,500 +0.39(+1.70%)
Oct 28, 2005 22.57 23.23 22.57 23.17 538,600 +0.49(+2.18%)
Oct 27, 2005 22.63 23.00 22.50 22.68 423,100 -0.07(-0.29%)
Oct 26, 2005 22.89 23.32 22.71 22.75 324,500 -0.31(-1.36%)
Oct 25, 2005 23.15 23.34 22.99 23.06 291,100 -0.15(-0.66%)
Oct 24, 2005 22.65 23.37 22.65 23.21 628,500 +0.63(+2.80%)
Oct 21, 2005 22.33 22.76 22.29 22.58 352,200 +0.29(+1.32%)
Oct 20, 2005 22.53 22.61 22.23 22.29 411,300 -0.28(-1.24%)
Oct 19, 2005 22.13 22.61 22.00 22.57 537,100 +0.29(+1.32%)
Oct 18, 2005 22.10 22.55 22.04 22.27 712,800 -0.23(-1.04%)
Oct 17, 2005 22.53 22.59 22.31 22.51 346,500 -0.14(-0.62%)
Oct 14, 2005 22.51 22.67 22.33 22.65 699,600 +0.14(+0.62%)
Oct 13, 2005 22.75 22.91 22.51 22.51 678,600 -0.25(-1.11%)
Oct 12, 2005 23.00 23.33 22.67 22.76 448,100 -0.30(-1.30%)
Oct 11, 2005 23.13 23.33 23.03 23.06 581,300 -0.03(-0.14%)
Oct 10, 2005 22.93 23.38 22.84 23.09 371,800 +0.16(+0.70%)
Oct 07, 2005 22.97 23.09 22.91 22.93 311,200 -0.07(-0.29%)
Oct 06, 2005 23.03 23.04 22.76 23.00 541,200 -0.07(-0.29%)
Oct 05, 2005 23.27 23.27 23.05 23.07 594,900 -0.30(-1.28%)
Oct 04, 2005 23.57 23.85 23.37 23.37 684,900 -0.34(-1.43%)
Oct 03, 2005 23.53 23.88 23.47 23.71 550,300 +0.18(+0.77%)
Sep 30, 2005 23.17 23.57 22.97 23.53 412,600 +0.35(+1.53%)
Sep 29, 2005 22.85 23.18 22.85 23.17 533,400 +0.23(+0.99%)
Sep 28, 2005 23.14 23.24 22.89 22.95 293,500 -0.12(-0.52%)
Sep 27, 2005 23.27 23.29 22.87 23.07 646,500 -0.18(-0.77%)
Sep 26, 2005 22.83 23.64 22.83 23.25 550,200 +0.53(+2.32%)
Sep 23, 2005 22.72 22.96 22.58 22.72 375,700 -0.09(-0.41%)
Sep 22, 2005 22.60 22.88 22.39 22.81 547,300 +0.11(+0.50%)
Sep 21, 2005 22.88 22.91 22.57 22.70 602,600 -0.38(-1.65%)
Sep 20, 2005 23.37 23.47 22.97 23.08 531,600 -0.30(-1.28%)
Sep 19, 2005 23.85 23.85 23.30 23.38 468,400 -0.53(-2.23%)
Sep 16, 2005 23.87 24.03 23.84 23.91 609,400 -0.04(-0.17%)
Sep 15, 2005 24.07 24.13 23.88 23.95 246,400 -0.11(-0.44%)
Sep 14, 2005 23.93 24.09 23.85 24.06 300,200 +0.09(+0.36%)
Sep 13, 2005 23.89 24.22 23.77 23.97 190,000 +0.08(+0.33%)
Sep 12, 2005 24.03 24.16 23.69 23.89 235,300 -0.19(-0.80%)
Sep 09, 2005 24.15 24.33 24.04 24.09 398,400 -0.03(-0.11%)
Sep 08, 2005 24.25 24.39 24.05 24.11 292,600 -0.17(-0.69%)
Sep 07, 2005 24.08 24.33 24.08 24.28 330,400 +0.27(+1.11%)
Sep 06, 2005 24.07 24.18 23.82 24.01 328,700 +0.03(+0.11%)
Sep 02, 2005 24.09 24.25 23.95 23.99 189,400 -0.11(-0.44%)
Sep 01, 2005 24.10 24.27 23.96 24.09 442,700 -0.06(-0.25%)
Aug 31, 2005 23.60 24.21 23.47 24.15 644,000 +0.65(+2.78%)
Aug 30, 2005 23.80 23.80 23.35 23.50 382,500 -0.33(-1.40%)
Aug 29, 2005 23.57 23.83 23.42 23.83 325,400 +0.19(+0.79%)
Aug 26, 2005 23.86 23.91 23.54 23.65 214,700 -0.21(-0.89%)
Aug 25, 2005 23.60 23.88 23.59 23.86 245,700 +0.31(+1.33%)
Aug 24, 2005 23.83 23.85 23.53 23.55 345,000 -0.30(-1.26%)
Aug 23, 2005 24.00 24.03 23.74 23.85 246,600 -0.10(-0.42%)
Aug 22, 2005 23.81 23.97 23.72 23.95 364,800 +0.14(+0.59%)
Aug 19, 2005 23.67 23.83 23.57 23.81 189,800 +0.17(+0.73%)
Aug 18, 2005 23.73 23.75 23.57 23.63 360,500 -0.19(-0.78%)
Aug 17, 2005 23.87 23.98 23.79 23.82 404,100 +0.02(+0.08%)
Aug 16, 2005 24.07 24.07 23.79 23.80 286,700 -0.30(-1.24%)
Aug 15, 2005 23.97 24.23 23.77 24.10 314,800 +0.04(+0.17%)
Aug 12, 2005 23.99 24.16 23.71 24.06 490,200 +0.01(+0.03%)
Aug 11, 2005 24.10 24.31 23.93 24.05 389,200 -0.07(-0.28%)
Aug 10, 2005 24.23 24.39 24.03 24.12 285,500 +0.02(+0.08%)
Aug 09, 2005 24.20 24.23 24.03 24.10 334,400 -0.03(-0.14%)
Aug 08, 2005 24.13 24.23 23.94 24.13 453,600 +0.11(+0.47%)
Aug 05, 2005 24.05 24.15 23.87 24.02 440,600 -0.09(-0.36%)
Aug 04, 2005 24.17 24.33 23.93 24.11 508,800 -0.26(-1.07%)
Aug 03, 2005 25.36 25.36 24.37 24.37 475,000 -0.46(-1.85%)
Aug 02, 2005 24.47 24.93 24.40 24.83 672,300 +0.37(+1.50%)
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.