Republic Services (NY: RSG )

199.18 -2.57 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.323 6.461 6.247 6.302 1,551,831 -0.01(-0.10%)
Oct 30, 2002 6.323 6.519 6.293 6.308 2,462,727 -0.03(-0.48%)
Oct 29, 2002 6.277 6.461 6.268 6.339 2,517,154 +0.28(+4.55%)
Oct 28, 2002 6.032 6.179 5.999 6.063 1,477,375 +0.02(+0.25%)
Oct 25, 2002 6.002 6.051 5.882 6.048 1,707,711 +0.03(+0.51%)
Oct 24, 2002 5.971 6.063 5.879 6.017 1,585,794 +0.06(+1.08%)
Oct 23, 2002 5.941 5.971 5.784 5.953 1,227,009 -0.02(-0.26%)
Oct 22, 2002 6.002 6.029 5.925 5.968 1,270,768 -0.05(-0.81%)
Oct 21, 2002 6.002 6.048 5.925 6.017 23,338,432 -0.00(-0.05%)
Oct 18, 2002 5.968 6.069 5.944 6.020 2,055,175 +0.05(+0.87%)
Oct 17, 2002 6.017 6.063 5.925 5.968 1,153,641 +0.02(+0.41%)
Oct 16, 2002 6.032 6.060 5.879 5.944 750,443 -0.18(-3.00%)
Oct 15, 2002 6.094 6.158 6.011 6.127 1,466,054 +0.09(+1.42%)
Oct 14, 2002 6.023 6.054 5.974 6.042 771,126 +0.01(+0.15%)
Oct 11, 2002 6.124 6.124 6.020 6.032 1,449,943 +0.02(+0.31%)
Oct 10, 2002 5.846 6.115 5.837 6.014 1,116,848 +0.15(+2.61%)
Oct 09, 2002 5.849 5.971 5.849 5.861 2,065,407 -0.06(-1.03%)
Oct 08, 2002 5.788 6.017 5.788 5.922 1,589,059 +0.17(+2.93%)
Oct 07, 2002 5.849 5.852 5.745 5.754 913,290 -0.14(-2.34%)
Oct 04, 2002 6.170 6.186 5.861 5.892 994,060 -0.23(-3.70%)
Oct 03, 2002 6.014 6.228 6.002 6.118 3,821,668 +0.10(+1.73%)
Oct 02, 2002 6.048 6.164 5.990 6.014 2,034,275 -0.07(-1.21%)
Oct 01, 2002 5.803 6.115 5.803 6.088 6,988,467 +0.33(+5.74%)
Sep 30, 2002 5.742 5.849 5.693 5.757 8,577,745 -0.02(-0.42%)
Sep 27, 2002 5.833 5.968 5.726 5.781 833,608 -0.07(-1.26%)
Sep 26, 2002 5.873 5.938 5.732 5.855 508,133 -0.02(-0.31%)
Sep 25, 2002 5.742 5.910 5.732 5.873 794,421 +0.17(+2.90%)
Sep 24, 2002 5.815 5.827 5.696 5.708 896,091 -0.11(-1.84%)
Sep 23, 2002 5.821 5.879 5.769 5.815 625,043 -0.00(-0.05%)
Sep 20, 2002 5.818 5.864 5.766 5.818 1,435,139 +0.02(+0.32%)
Sep 19, 2002 5.818 5.941 5.763 5.800 960,968 -0.09(-1.46%)
Sep 18, 2002 5.910 5.941 5.879 5.886 57,823,576 -0.07(-1.13%)
Sep 17, 2002 6.017 6.078 5.913 5.953 737,816 -0.02(-0.36%)
Sep 16, 2002 5.895 5.987 5.843 5.974 519,672 +0.08(+1.35%)
Sep 13, 2002 5.901 5.993 5.879 5.895 995,149 -0.02(-0.26%)
Sep 12, 2002 6.078 6.109 5.861 5.910 1,706,840 -0.20(-3.26%)
Sep 11, 2002 6.109 6.146 6.085 6.109 2,081,518 -0.04(-0.70%)
Sep 10, 2002 6.140 6.201 6.069 6.152 612,851 +0.04(+0.65%)
Sep 09, 2002 6.078 6.155 6.002 6.112 592,822 +0.03(+0.55%)
Sep 06, 2002 6.002 6.109 5.959 6.078 645,290 +0.13(+2.27%)
Sep 05, 2002 6.155 6.274 5.855 5.944 1,809,163 -0.22(-3.58%)
Sep 04, 2002 6.082 6.164 5.971 6.164 980,780 +0.09(+1.46%)
Sep 03, 2002 6.232 6.232 6.017 6.075 1,004,075 -0.23(-3.69%)
Aug 30, 2002 6.277 6.379 6.277 6.308 694,710 +0.00(+0.00%)
Aug 29, 2002 6.140 6.330 5.925 6.308 652,256 +0.12(+1.98%)
Aug 28, 2002 6.277 6.302 6.097 6.186 914,814 -0.12(-1.94%)
Aug 27, 2002 6.382 6.415 6.247 6.308 856,468 -0.07(-1.06%)
Aug 26, 2002 6.268 6.397 6.063 6.375 1,084,192 +0.11(+1.81%)
Aug 23, 2002 6.421 6.421 6.222 6.262 833,608 -0.16(-2.48%)
Aug 22, 2002 6.424 6.477 6.400 6.421 1,019,750 -0.00(-0.05%)
Aug 21, 2002 6.400 6.473 6.366 6.424 1,171,275 +0.06(+1.01%)
Aug 20, 2002 6.342 6.431 6.314 6.360 1,286,226 +0.04(+0.58%)
Aug 16, 2002 6.363 6.391 6.244 6.323 873,231 -0.04(-0.63%)
Aug 15, 2002 6.201 6.415 6.201 6.363 1,525,271 +0.17(+2.72%)
Aug 14, 2002 6.186 6.247 6.045 6.195 1,627,594 +0.02(+0.35%)
Aug 13, 2002 6.189 6.293 6.137 6.173 1,496,315 -0.02(-0.35%)
Aug 12, 2002 6.268 6.308 6.121 6.195 869,095 +0.27(+4.55%)
Aug 07, 2002 5.818 5.987 5.815 5.925 951,171 +0.12(+2.11%)
Aug 06, 2002 5.665 5.889 5.641 5.803 945,293 +0.21(+3.66%)
Aug 05, 2002 5.769 5.855 5.549 5.598 868,877 -0.17(-2.97%)
Aug 02, 2002 5.818 5.849 5.702 5.769 2,063,448 +0.08(+1.40%)
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.