Indicators

Republic Services (NY: RSG )

188.16 +0.46 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	6.102	6.137	6.025	6.095	1,167,603	-0.02(-0.37%)
Feb 27, 2003	6.089	6.159	6.025	6.118	916,478	+0.07(+1.22%)
Feb 26, 2003	6.130	6.134	6.028	6.044	691,426	-0.09(-1.46%)
Feb 25, 2003	6.099	6.156	6.057	6.134	1,661,091	+0.04(+0.63%)
Feb 24, 2003	6.169	6.194	6.073	6.095	1,047,255	-0.14(-2.21%)
Feb 21, 2003	6.159	6.233	6.108	6.233	1,247,070	+0.06(+1.04%)
Feb 20, 2003	6.354	6.377	6.127	6.169	3,234,582	-0.21(-3.26%)
Feb 19, 2003	6.332	6.386	6.281	6.377	1,635,645	+0.04(+0.66%)
Feb 18, 2003	6.265	6.386	6.201	6.335	516,849	+0.10(+1.64%)
Feb 14, 2003	6.166	6.274	6.070	6.233	1,270,848	+0.06(+1.04%)
Feb 13, 2003	6.223	6.329	6.099	6.169	2,118,914	-0.03(-0.46%)
Feb 12, 2003	6.182	6.284	6.044	6.198	1,599,353	+0.01(+0.15%)
Feb 11, 2003	6.166	6.284	6.159	6.188	880,812	+0.01(+0.16%)
Feb 10, 2003	6.265	6.290	6.146	6.178	2,020,675	-0.08(-1.33%)
Feb 07, 2003	6.201	6.265	6.137	6.262	1,642,945	+0.10(+1.61%)
Feb 06, 2003	6.099	6.201	6.079	6.162	1,511,752	+0.03(+0.52%)
Feb 05, 2003	6.146	6.204	6.105	6.130	2,015,461	-0.02(-0.26%)
Feb 04, 2003	5.833	6.198	5.833	6.146	4,313,749	-0.21(-3.27%)

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.