RSG: Republic Services, Inc. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 11.1676

CLOSE 11.1571

Low

LOW 5.92

High

HIGH 17

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	12.46	13	12.38	12.79
01/05/1999	12.92	13	12.58	12.67
01/06/1999	12.5	12.83	12.5	12.58
01/07/1999	12.5	12.58	12.33	12.58
01/08/1999	12.67	12.67	12.58	12.63
01/11/1999	12.63	12.75	12.38	12.58
01/12/1999	12.54	12.63	12.21	12.29
01/13/1999	12	12.17	11.75	12.13
01/14/1999	12.17	12.17	12	12.17
01/15/1999	12.17	12.17	11.96	12.13
01/19/1999	12.42	12.63	12.17	12.63
01/20/1999	12.63	12.63	12.33	12.46
01/21/1999	12.42	12.46	12.13	12.46
01/22/1999	12.42	12.58	12.17	12.5
01/25/1999	12.5	12.67	12.46	12.67
01/26/1999	12.67	13	12.46	12.88
01/27/1999	13.33	13.83	13.25	13.83
01/28/1999	13.88	14.29	13.75	14
01/29/1999	13.92	14	13.58	13.75
02/01/1999	13.75	13.92	13.75	13.79
02/02/1999	13.79	13.92	13.63	13.92
02/03/1999	13.83	14.25	13.67	14.25
02/04/1999	14.08	14.79	13.92	14.33
02/05/1999	14	14.13	13.58	13.58
02/08/1999	13.63	13.75	13.5	13.63
02/09/1999	13.54	13.67	13.42	13.46
02/10/1999	13.33	13.33	12	12.29
02/11/1999	12.33	12.67	12.25	12.67
02/12/1999	12.67	12.67	12.33	12.58
02/16/1999	12.63	12.63	12.08	12.17
02/17/1999	12.04	12.25	11.92	11.96
02/18/1999	11.88	12.29	11.88	11.96
02/19/1999	11.88	11.96	11	11.33
02/22/1999	11.29	11.29	10.75	10.79
02/23/1999	10.79	10.79	10.29	10.33
02/24/1999	10.5	11.33	10.5	11
02/25/1999	11.17	11.29	11.08	11.25
02/26/1999	11.21	11.67	11.17	11.63
03/01/1999	11.33	11.67	11.29	11.67
03/02/1999	11.42	11.42	11.17	11.29
03/03/1999	10.5	11.17	10.5	11.13
03/04/1999	11.13	11.25	10.67	10.67
03/05/1999	10.83	11.13	10.79	10.79
03/08/1999	10.96	11.08	10.88	10.96
03/09/1999	11.04	11.08	10.83	10.83
03/10/1999	10.88	11	10.79	10.92
03/11/1999	11	11.08	10.83	10.88
03/12/1999	10.83	10.88	10.67	10.67
03/15/1999	10.67	10.71	10.04	10.04
03/16/1999	10	10	9.79	9.83
03/17/1999	9.83	10.29	9.79	10.21
03/18/1999	10.21	10.63	10.17	10.38
03/19/1999	10.29	10.42	10.17	10.25
03/22/1999	10.25	10.29	10.04	10.04
03/23/1999	10.08	10.13	9.67	9.83
03/24/1999	9.79	9.92	9.58	9.75
03/25/1999	9.88	10.17	9.88	10.04
03/26/1999	10	10	9.88	9.92
03/29/1999	9.88	10	9.79	9.88
03/30/1999	9.96	10.13	9.88	9.96
03/31/1999	10.04	10.79	9.96	10.79
04/01/1999	10.79	11.17	10.5	10.5
04/05/1999	10.58	11.17	10.58	10.79
04/06/1999	10.88	10.96	10.67	10.71
04/07/1999	10.75	11.17	10.63	10.63
04/08/1999	10.58	10.71	10.5	10.67
04/09/1999	10.5	11.04	10.5	11
04/12/1999	10.83	10.88	10.63	10.75
04/13/1999	10.75	11.04	10.75	10.88
04/14/1999	10.88	12	10.88	11.92
04/15/1999	12	12.29	11.67	12.29
04/16/1999	12.29	13.38	12.21	13.38
04/19/1999	14	14.08	13.58	13.75
04/20/1999	14	14.08	13.71	13.71
04/21/1999	13.71	13.71	12.58	13
04/22/1999	13	13.04	12.83	13
04/23/1999	12.96	13.08	12	12.63
04/26/1999	12.5	12.54	12.08	12.08
04/27/1999	12	12	11.08	11.25
04/28/1999	11.5	12.96	11.5	12.67
04/29/1999	13	14	12.54	13.33
04/30/1999	13.63	13.71	13.25	13.71
05/03/1999	13.79	15.04	13.79	14.75
05/04/1999	14.58	14.63	13.5	13.5
05/05/1999	14.17	14.5	13.5	14.38
05/06/1999	14.21	14.29	13.88	14
05/07/1999	14	14	13.67	13.92
05/10/1999	14	14	13.5	13.67
05/11/1999	13.67	13.92	13.5	13.83
05/12/1999	13.79	14	12.92	13.75
05/13/1999	13.67	13.96	13.46	13.83
05/14/1999	13.79	13.79	13.13	13.42
05/17/1999	13.5	13.67	13.42	13.54
05/18/1999	13.5	13.79	13.42	13.54
05/19/1999	13.63	14.08	13.58	14.08
05/20/1999	14	14.08	13.83	14.08
05/21/1999	14.25	14.25	13.92	14.08
05/24/1999	14.17	14.71	14.17	14.33
05/25/1999	15.33	15.33	14.04	14.13
05/26/1999	14.29	14.38	14.17	14.38
05/27/1999	14.25	14.58	14.08	14.46
05/28/1999	14.29	15.67	14.29	15.67
06/01/1999	15.83	15.83	15.17	15.42
06/02/1999	15.33	15.33	14.83	15.29
06/03/1999	15.29	15.38	15.08	15.08
06/04/1999	15.29	15.33	15.04	15.08
06/07/1999	15.08	15.08	14.63	14.83
06/08/1999	14.75	14.75	14.38	14.67
06/09/1999	14.67	14.83	14.63	14.67
06/10/1999	14.58	14.71	14.42	14.63
06/11/1999	14.63	14.71	14.58	14.67
06/14/1999	14.67	15.13	14.67	14.96
06/15/1999	14.79	15.08	14.63	15.04
06/16/1999	15	15.42	15	15.38
06/17/1999	15.25	15.38	15.17	15.33
06/18/1999	15.21	15.29	15.08	15.25
06/21/1999	15.08	15.29	14.92	15.21
06/22/1999	15.17	15.25	14.75	15.13
06/23/1999	15.33	15.58	14.96	15.33
06/24/1999	15.33	15.63	15.29	15.42
06/25/1999	15.38	16.25	15.38	16.04
06/28/1999	16.13	16.17	15.96	16
06/29/1999	16	16.29	15.79	16.25
06/30/1999	16.25	17	15.96	16.5
07/01/1999	16.33	16.92	16.13	16.92
07/02/1999	16.75	16.75	16.21	16.29
07/06/1999	16.58	16.63	16.04	16.08
07/07/1999	15	15.5	13.58	15.29
07/08/1999	15	15.13	14.5	14.63
07/09/1999	14.5	14.75	14.08	14.33
07/12/1999	14.29	14.42	14.13	14.25
07/13/1999	13.88	15.33	13.88	15
07/14/1999	14.83	15.17	14.83	15
07/15/1999	15.04	15.08	14.5	14.5
07/16/1999	14.58	14.75	14.42	14.5
07/19/1999	14.46	14.67	14.46	14.5
07/20/1999	14.17	14.25	13.92	14.25
07/21/1999	14	14.25	13.54	13.75
07/22/1999	13.83	13.83	13.25	13.79
07/23/1999	13.92	14.08	13.75	13.75
07/26/1999	13.58	13.96	13.04	13.5
07/27/1999	13.5	14.08	13.5	14.04
07/28/1999	14	14.54	14	14.08
07/29/1999	14.08	14.08	13.58	13.75
07/30/1999	13.71	13.88	13.33	13.46
08/02/1999	13.46	13.71	13	13.25
08/03/1999	13.33	13.42	13.21	13.25
08/04/1999	13.25	13.63	13.21	13.25
08/05/1999	13.25	13.42	13.17	13.33
08/06/1999	13.33	13.33	12.5	12.5
08/09/1999	12.5	12.79	12.5	12.67
08/10/1999	12.71	12.71	12.29	12.5
08/11/1999	12.58	12.58	12.33	12.54
08/12/1999	12.58	12.58	12.33	12.54
08/13/1999	12.63	12.75	12.5	12.54
08/16/1999	12.63	12.67	12.5	12.63
08/17/1999	12.63	12.67	12.58	12.63
08/18/1999	12.67	12.75	12.67	12.71
08/19/1999	12.58	12.63	12.46	12.46
08/20/1999	12.54	12.58	12.21	12.25
08/23/1999	12.21	12.21	12	12.04
08/24/1999	12.04	12.04	11.5	11.58
08/25/1999	11.5	11.67	11.08	11.21
08/26/1999	11.21	11.38	10.92	10.92
08/27/1999	11	11.08	10.92	11
08/30/1999	7.88	7.96	7.13	7.42
08/31/1999	7.67	7.71	7.25	7.25
09/01/1999	7.33	7.42	6.88	7.08
09/02/1999	7.21	7.46	7	7.33
09/03/1999	7.46	7.67	7.13	7.25
09/07/1999	7.25	7.25	6.71	6.75
09/08/1999	6.83	7.29	6.79	7.25
09/09/1999	7.33	7.71	7.33	7.54
09/10/1999	7.71	7.96	7.67	7.83
09/13/1999	7.79	7.79	7.17	7.42
09/14/1999	7.33	7.42	7.08	7.17
09/15/1999	7.25	7.42	7.17	7.29
09/16/1999	7.33	7.42	7.25	7.33
09/17/1999	7.33	7.38	7	7.21
09/20/1999	7.42	7.46	7.21	7.33
09/21/1999	7.33	7.67	7.25	7.67
09/22/1999	8	8	7.54	7.83
09/23/1999	8	8	7.54	7.54
09/24/1999	7.63	7.67	7.25	7.33
09/27/1999	7.29	7.33	7	7
09/28/1999	6.96	7.04	6.79	7.04
09/29/1999	7	7.29	6.83	6.88
09/30/1999	6.96	7.25	6.79	7.25
10/01/1999	7.17	7.5	7	7
10/04/1999	7.25	7.29	7	7.08
10/05/1999	7.17	7.25	7	7.04
10/06/1999	6.96	7.04	6.42	6.83
10/07/1999	6.88	6.88	6.63	6.67
10/08/1999	6.67	6.75	6.54	6.58
10/11/1999	6.63	6.92	6.63	6.67
10/12/1999	6.67	6.96	6.67	6.88
10/13/1999	6.79	6.83	6.58	6.67
10/14/1999	6.63	6.75	6.63	6.75
10/15/1999	6.63	6.63	6.5	6.54
10/18/1999	6.54	6.54	6.25	6.42
10/19/1999	6.42	6.5	5.96	6.25
10/20/1999	6.33	6.58	6.33	6.5
10/21/1999	6.5	6.5	6.21	6.21
10/22/1999	6.17	6.75	5.92	6.67
10/25/1999	6.71	6.88	6.58	6.67
10/26/1999	6.67	6.71	6.42	6.5
10/27/1999	6.58	6.58	6.29	6.38
10/28/1999	6.46	8.08	6.46	7.92
10/29/1999	7.96	8.17	7.67	8.17
11/01/1999	8.25	8.92	8.17	8.75
11/02/1999	8.67	8.75	8.42	8.71
11/03/1999	8.75	8.88	8.5	8.58
11/04/1999	8.67	8.83	8.29	8.38
11/05/1999	8.79	8.83	7.88	8
11/08/1999	8	8	7.58	7.67
11/09/1999	7.63	8	7.58	8
11/10/1999	7.96	8	7.5	7.92
11/11/1999	7.88	7.88	7.54	7.79
11/12/1999	7.75	8.25	7.71	7.88
11/15/1999	7.92	7.96	7.79	7.83
11/16/1999	7.83	8	7.71	7.71
11/17/1999	7.79	8.75	7.71	8.33
11/18/1999	8.5	8.54	7.96	8
11/19/1999	8.13	8.29	7.92	8.13
11/22/1999	8.29	8.33	7.92	8.25
11/23/1999	8.29	8.5	8.13	8.46
11/24/1999	8.38	8.42	8.08	8.13
11/26/1999	8.13	8.13	7.88	8
11/29/1999	7.96	8.04	7.92	7.96
11/30/1999	8	8.33	7.88	8.29
12/01/1999	8.25	8.38	8.17	8.38
12/02/1999	8.33	8.38	8.13	8.25
12/03/1999	8.29	8.54	8.25	8.5
12/06/1999	8.46	8.58	8.33	8.38
12/07/1999	8.58	8.63	8.04	8.29
12/08/1999	8.33	8.54	8.17	8.21
12/09/1999	8.25	8.38	7.5	7.75
12/10/1999	7.83	8.33	7.63	8.33
12/13/1999	8.33	8.75	8.17	8.58
12/14/1999	8.71	8.92	8.63	8.79
12/15/1999	8.83	8.83	8.46	8.58
12/16/1999	8.54	8.67	8.21	8.58
12/17/1999	8.67	8.67	8.33	8.46
12/20/1999	8.54	8.54	8.29	8.33
12/21/1999	8.29	8.54	8.25	8.54
12/22/1999	8.54	8.54	8.33	8.42
12/23/1999	8.42	8.46	8.33	8.33
12/27/1999	8.38	8.63	8.38	8.38
12/28/1999	8.38	8.5	8.29	8.29
12/29/1999	8.46	9.25	8.42	9.13
12/30/1999	9.08	9.54	9	9.42
12/31/1999	9.5	9.63	9.46	9.5

Menu

Create your free account now!

RSG: Republic Services, Inc. Historical Data

1999 Historical Chart

Average

Low

High