Indicators

Republic Services (NY: RSG )

199.38 -1.39 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	5.206	5.512	5.175	5.328	5,300,349	-0.28(-5.07%)
Jan 30, 2002	5.821	5.821	5.543	5.613	2,625,573	-0.21(-3.53%)
Jan 29, 2002	5.818	5.864	5.794	5.818	1,698,785	+0.00(+0.00%)
Jan 28, 2002	5.956	5.959	5.818	5.818	1,924,985	-0.14(-2.31%)
Jan 25, 2002	5.919	5.968	5.895	5.956	792,244	+0.04(+0.62%)
Jan 24, 2002	5.959	5.971	5.895	5.919	509,657	-0.02(-0.26%)
Jan 23, 2002	5.938	6.002	5.935	5.935	950,083	-0.00(-0.05%)
Jan 22, 2002	5.956	5.987	5.895	5.938	957,267	+0.02(+0.26%)
Jan 21, 2002	5.941	5.941	5.876	5.922	768,513	+0.00(+0.00%)
Jan 18, 2002	5.941	5.941	5.876	5.922	750,226	-0.05(-0.77%)
Jan 17, 2002	5.971	5.971	5.879	5.968	616,988	-0.02(-0.26%)
Jan 16, 2002	5.971	6.082	5.941	5.984	1,291,015	+0.01(+0.21%)
Jan 15, 2002	5.947	5.984	5.833	5.971	1,002,333	+0.02(+0.41%)
Jan 14, 2002	5.935	6.029	5.910	5.947	791,590	+0.04(+0.62%)
Jan 11, 2002	5.818	5.950	5.803	5.910	546,014	+0.09(+1.58%)
Jan 10, 2002	5.916	5.916	5.775	5.818	1,746,463	-0.30(-4.86%)

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.