Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic Services (NY: RSG )

199.38 -1.39 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 6.492 6.562 6.412 6.437 1,092,682 -0.04(-0.61%)
May 28, 2002 6.354 6.477 6.323 6.477 2,283,334 +0.23(+3.68%)
May 27, 2002 6.336 6.348 6.210 6.247 560,601 +0.00(+0.00%)
May 24, 2002 6.336 6.348 6.210 6.247 518,365 -0.12(-1.88%)
May 23, 2002 6.155 6.385 6.140 6.366 822,723 +0.23(+3.74%)
May 22, 2002 6.339 6.339 6.088 6.137 1,573,820 -0.18(-2.81%)
May 21, 2002 6.369 6.388 6.308 6.314 1,428,172 -0.04(-0.63%)
May 20, 2002 6.385 6.385 6.284 6.354 1,417,940 -0.03(-0.48%)
May 17, 2002 6.323 6.385 6.216 6.385 1,998,570 +0.09(+1.36%)
May 16, 2002 6.415 6.504 6.277 6.299 2,858,958 -0.10(-1.53%)
May 15, 2002 6.296 6.431 6.293 6.397 1,071,129 +0.07(+1.16%)
May 14, 2002 6.277 6.360 6.183 6.323 1,859,237 +0.10(+1.62%)
May 13, 2002 6.167 6.265 6.124 6.222 844,929 +0.06(+0.89%)
May 10, 2002 6.026 6.247 6.017 6.167 1,071,129 +0.14(+2.34%)
May 09, 2002 5.984 6.140 5.984 6.026 645,072 -0.03(-0.56%)
May 08, 2002 5.971 6.063 5.852 6.060 750,879 +0.11(+1.90%)
May 07, 2002 5.895 5.965 5.821 5.947 474,388 +0.02(+0.26%)
May 06, 2002 5.987 6.045 5.916 5.931 755,015 -0.04(-0.67%)
May 03, 2002 5.971 5.996 5.941 5.971 1,004,945 +0.00(+0.00%)
May 02, 2002 5.956 6.048 5.938 5.971 776,133 +0.03(+0.52%)
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.