Indicators

Republic Services (NY: RSG )

185.19 +3.12 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.993	6.105	5.942	6.009	8,217,858	-0.03(-0.42%)
Sep 27, 2002	6.089	6.230	5.977	6.035	798,633	-0.08(-1.26%)
Sep 26, 2002	6.130	6.198	5.983	6.111	486,814	-0.02(-0.31%)
Sep 25, 2002	5.993	6.169	5.983	6.130	761,090	+0.17(+2.90%)
Sep 24, 2002	6.070	6.083	5.945	5.958	858,495	-0.11(-1.84%)
Sep 23, 2002	6.076	6.137	6.022	6.070	598,819	-0.00(-0.05%)
Sep 20, 2002	6.073	6.121	6.019	6.073	1,374,926	+0.02(+0.32%)
Sep 19, 2002	6.073	6.201	6.015	6.054	920,650	-0.09(-1.46%)
Sep 18, 2002	6.169	6.201	6.137	6.143	55,397,540	-0.07(-1.13%)
Sep 17, 2002	6.281	6.345	6.172	6.214	706,860	-0.02(-0.36%)
Sep 16, 2002	6.153	6.249	6.099	6.236	497,868	+0.08(+1.35%)
Sep 13, 2002	6.159	6.255	6.137	6.153	953,396	-0.02(-0.26%)
Sep 12, 2002	6.345	6.377	6.118	6.169	1,635,228	-0.21(-3.26%)
Sep 11, 2002	6.377	6.415	6.351	6.377	1,994,186	-0.04(-0.70%)
Sep 10, 2002	6.409	6.472	6.335	6.421	587,138	+0.04(+0.65%)
Sep 09, 2002	6.345	6.425	6.265	6.380	567,949	+0.04(+0.55%)
Sep 06, 2002	6.265	6.377	6.220	6.345	618,216	+0.14(+2.27%)
Sep 05, 2002	6.425	6.549	6.111	6.204	1,733,258	-0.23(-3.58%)
Sep 04, 2002	6.348	6.434	6.233	6.434	939,630	+0.09(+1.46%)

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.