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 (%)
Feb 28, 2002 5.527 5.530 5.475 5.497 1,107,051 -0.05(-0.94%)
Feb 27, 2002 5.343 5.604 5.343 5.549 1,602,993 +0.22(+4.20%)
Feb 26, 2002 5.343 5.432 5.285 5.325 1,348,708 +0.01(+0.11%)
Feb 25, 2002 5.420 5.451 5.267 5.319 869,313 -0.07(-1.25%)
Feb 22, 2002 5.298 5.389 5.282 5.386 1,661,121 +0.06(+1.09%)
Feb 21, 2002 5.328 5.356 5.304 5.328 1,855,100 -0.02(-0.29%)
Feb 20, 2002 5.347 5.389 5.313 5.343 1,523,964 +0.03(+0.52%)
Feb 19, 2002 5.298 5.343 5.261 5.316 1,378,535 -0.04(-0.80%)
Feb 18, 2002 5.313 5.399 5.298 5.359 1,258,141 +0.00(+0.00%)
Feb 15, 2002 5.313 5.399 5.298 5.359 1,257,270 +0.06(+1.16%)
Feb 14, 2002 5.160 5.420 5.160 5.298 2,976,085 +0.14(+2.79%)
Feb 13, 2002 5.144 5.190 5.129 5.154 1,450,379 -0.02(-0.30%)
Feb 12, 2002 5.190 5.209 5.144 5.169 969,894 -0.04(-0.71%)
Feb 11, 2002 5.200 5.242 5.175 5.206 1,707,493 +0.01(+0.12%)
Feb 08, 2002 5.190 5.221 5.169 5.200 1,116,630 +0.01(+0.18%)
Feb 07, 2002 5.169 5.221 5.132 5.190 1,924,549 +0.02(+0.41%)
Feb 06, 2002 5.172 5.172 5.132 5.169 1,472,150 -0.00(-0.06%)
Feb 05, 2002 5.037 5.197 5.037 5.172 1,430,349 +0.04(+0.84%)
Feb 04, 2002 5.083 5.206 5.037 5.129 152,396 -0.07(-1.35%)
Feb 01, 2002 5.282 5.282 5.129 5.200 5,222,845 -0.13(-2.41%)
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.