Republic Services (NY: RSG )

129.86 USD -0.78 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.93 27.29 26.93 27.20 561,200 +0.34(+1.27%)
May 30, 2006 27.12 27.25 26.83 26.86 489,700 -0.33(-1.20%)
May 26, 2006 26.98 27.23 26.95 27.19 211,500 +0.22(+0.82%)
May 25, 2006 26.82 27.04 26.61 26.97 588,000 +0.21(+0.80%)
May 24, 2006 26.70 27.00 26.32 26.75 609,200 -0.07(-0.25%)
May 23, 2006 27.43 27.45 26.82 26.82 443,900 -0.50(-1.83%)
May 22, 2006 27.37 27.43 27.07 27.32 647,000 -0.21(-0.75%)
May 19, 2006 27.53 27.91 27.39 27.53 717,300 +0.06(+0.22%)
May 18, 2006 27.53 27.74 27.47 27.47 716,000 -0.01(-0.02%)
May 17, 2006 27.55 27.90 27.46 27.47 821,400 -0.17(-0.60%)
May 16, 2006 27.28 27.69 27.27 27.64 748,100 +0.41(+1.49%)
May 15, 2006 27.56 27.56 26.96 27.23 1,002,800 -0.43(-1.54%)
May 12, 2006 27.90 27.91 27.50 27.66 872,000 -0.37(-1.33%)
May 11, 2006 28.73 28.86 27.77 28.03 1,009,000 -0.85(-2.93%)
May 10, 2006 28.91 29.07 28.83 28.88 460,300 -0.12(-0.41%)
May 09, 2006 29.07 29.17 28.89 29.00 461,400 -0.16(-0.55%)
May 08, 2006 29.15 29.27 29.09 29.16 584,900 -0.05(-0.16%)
May 05, 2006 29.17 29.29 28.96 29.21 779,100 +0.09(+0.32%)
May 04, 2006 28.75 29.27 28.70 29.11 619,600 +0.29(+1.02%)
May 03, 2006 28.83 28.88 28.26 28.82 1,328,400 -0.13(-0.44%)
May 02, 2006 28.82 29.01 28.77 28.95 856,400 +0.06(+0.21%)
May 01, 2006 29.33 29.47 28.85 28.89 1,129,200 -0.45(-1.54%)
Apr 28, 2006 29.30 29.46 29.07 29.34 802,100 +0.04(+0.14%)
Apr 27, 2006 28.87 29.39 28.81 29.30 441,600 +0.33(+1.13%)
Apr 26, 2006 28.81 29.06 28.53 28.97 598,000 +0.15(+0.51%)
Apr 25, 2006 28.89 29.07 28.67 28.83 912,700 -0.10(-0.35%)
Apr 24, 2006 29.20 29.20 28.81 28.93 568,400 -0.32(-1.09%)
Apr 21, 2006 29.23 29.28 28.97 29.25 1,210,000 +0.15(+0.50%)
Apr 20, 2006 28.85 29.31 28.85 29.10 644,300 +0.25(+0.86%)
Apr 19, 2006 29.24 29.24 28.67 28.85 834,900 -0.40(-1.37%)
Apr 18, 2006 28.87 29.42 28.85 29.25 747,300 +0.39(+1.34%)
Apr 17, 2006 28.99 29.14 28.75 28.87 707,500 -0.15(-0.53%)
Apr 13, 2006 28.87 29.05 28.77 29.02 577,300 +0.15(+0.53%)
Apr 12, 2006 28.61 28.93 28.47 28.87 589,400 +0.26(+0.91%)
Apr 11, 2006 28.53 28.75 28.51 28.61 611,000 +0.07(+0.26%)
Apr 10, 2006 28.57 28.63 28.29 28.53 616,300 -0.05(-0.16%)
Apr 07, 2006 28.72 28.87 28.37 28.58 526,900 -0.14(-0.49%)
Apr 06, 2006 28.85 28.87 28.50 28.72 597,600 -0.13(-0.44%)
Apr 05, 2006 28.73 28.99 28.54 28.85 548,400 +0.19(+0.67%)
Apr 04, 2006 28.76 28.82 28.60 28.65 670,300 +0.01(+0.02%)
Apr 03, 2006 28.33 28.71 28.13 28.65 537,200 +0.31(+1.08%)
Mar 31, 2006 28.00 28.49 28.00 28.34 1,053,000 +0.39(+1.41%)
Mar 30, 2006 28.45 28.45 27.75 27.95 416,800 +0.00(+0.00%)
Mar 29, 2006 27.93 28.17 27.87 27.95 702,200 +0.05(+0.19%)
Mar 28, 2006 27.83 27.96 27.69 27.89 468,900 +0.07(+0.24%)
Mar 27, 2006 27.72 27.87 27.60 27.83 348,500 +0.07(+0.24%)
Mar 24, 2006 27.60 27.78 27.49 27.76 332,500 +0.19(+0.68%)
Mar 23, 2006 27.37 27.65 27.37 27.57 347,200 +0.21(+0.75%)
Mar 22, 2006 27.17 27.39 27.09 27.37 476,300 +0.21(+0.79%)
Mar 21, 2006 27.30 27.33 27.07 27.15 1,341,800 -0.18(-0.66%)
Mar 20, 2006 27.57 27.57 27.27 27.33 393,800 -0.23(-0.82%)
Mar 17, 2006 27.44 27.59 27.33 27.56 687,600 +0.19(+0.68%)
Mar 16, 2006 27.20 27.45 27.11 27.37 697,200 +0.11(+0.42%)
Mar 15, 2006 27.32 27.32 27.01 27.26 751,000 -0.04(-0.15%)
Mar 14, 2006 27.23 27.47 27.12 27.30 1,053,700 +0.14(+0.52%)
Mar 13, 2006 27.00 27.17 26.89 27.16 416,500 +0.31(+1.14%)
Mar 10, 2006 26.27 26.91 26.20 26.85 741,300 +0.59(+2.26%)
Mar 09, 2006 26.63 26.65 26.19 26.26 600,500 -0.34(-1.28%)
Mar 08, 2006 26.17 26.77 26.17 26.60 1,054,700 +0.41(+1.58%)
Mar 07, 2006 25.85 26.19 25.83 26.19 439,700 +0.13(+0.51%)
Mar 06, 2006 26.12 26.12 25.84 26.05 394,500 -0.03(-0.13%)
Mar 03, 2006 25.97 26.20 25.89 26.09 509,800 +0.05(+0.18%)
Mar 02, 2006 26.07 26.23 25.93 26.04 411,500 -0.13(-0.51%)
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.