Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Republic Services, Inc. logo
RSG
Republic Services, Inc.
20:00:02
204.94 $
0.0000 (%0.00)
Previous Close: 207.43
Day Low₺203.15
Day High₺207.93
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RSG: Republic Services, Inc. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2598
CLOSE 9.2797

Low

LOW 6.42

High

HIGH 11.67
DATEOPENHIGHLOWCLOSE
01/03/20009.759.759.259.42
01/04/20009.299.298.718.83
01/05/20008.928.968.588.67
01/06/20008.678.718.58.63
01/07/20008.639.088.639.08
01/10/200099.178.759.13
01/11/20009.139.338.838.92
01/12/20008.928.968.838.96
01/13/20008.929.218.839
01/14/20008.928.968.838.96
01/18/200099.138.758.83
01/19/20008.758.838.548.67
01/20/20008.678.758.588.67
01/21/20008.718.758.58.67
01/24/20008.678.678.388.46
01/25/20008.58.58.178.33
01/26/20008.258.257.717.92
01/27/20008.258.587.968
01/28/200088.177.677.83
01/31/20007.8387.757.83
02/01/20007.927.927.427.42
02/02/20007.427.677.427.46
02/03/20007.387.427.087.21
02/04/20007.297.717.257.67
02/07/20007.677.717.587.58
02/08/20007.677.717.547.54
02/09/20007.57.57.257.33
02/10/20007.297.336.546.92
02/11/20006.927.046.676.71
02/14/20006.886.966.716.96
02/15/20006.887.296.717.29
02/16/20007.297.427.047.29
02/17/20007.297.677.087.67
02/18/20007.757.756.837.25
02/22/20007.387.547.047.54
02/23/20007.467.967.427.71
02/24/20007.797.797.387.54
02/25/20007.387.757.337.54
02/28/20007.57.547.087.13
02/29/20007.137.256.967.17
03/01/200077.086.717.08
03/02/2000776.756.96
03/03/20007.047.176.927.17
03/06/20007.177.2577.08
03/07/20007.177.176.636.88
03/08/20006.7976.426.92
03/09/200077.466.927.42
03/10/20007.387.427.177.29
03/13/20007.217.587.217.42
03/14/20007.427.466.796.92
03/15/20006.926.966.796.83
03/16/20006.8376.757
03/17/200077.176.926.96
03/20/20006.967.256.837.17
03/21/20007.087.086.836.92
03/22/20006.967.176.927.04
03/23/20007.087.387.047.21
03/24/20007.297.336.756.88
03/27/20006.837.426.797.29
03/28/20007.337.427.177.25
03/29/20007.177.177.047.08
03/30/20007.087.136.927.08
03/31/20007.087.297.047.29
04/03/20007.387.967.137.96
04/04/20007.888.047.257.75
04/05/20007.677.967.587.79
04/06/20008.178.588.29
04/07/20008.338.678.338.63
04/10/20008.678.678.58.63
04/11/20008.638.638.428.5
04/12/20008.58.58.088.21
04/13/20008.298.428.178.33
04/14/20008.088.257.718.13
04/17/20007.838.337.838.29
04/18/20008.298.888.298.38
04/19/20008.338.388.178.17
04/20/20008.258.388.178.29
04/24/20008.258.467.968.42
04/25/20008.138.548.088.46
04/26/20008.549.138.338.71
04/27/20008.588.928.468.83
04/28/20009.299.298.929.13
05/01/20009.089.549.089.33
05/02/20009.339.389.259.33
05/03/20009.179.178.969.04
05/04/20009.139.2599.13
05/05/20009.089.469.089.33
05/08/20009.259.299.089.25
05/09/20009.299.299.089.25
05/10/20009.179.389.139.33
05/11/20009.2510.889.2510.83
05/12/2000111110.3310.88
05/15/200010.6311.0810.3810.83
05/16/200010.8310.9610.510.58
05/17/200010.6710.8310.5810.79
05/18/200010.7110.7910.2110.46
05/19/20001010.179.7110.17
05/22/200010.1710.179.719.96
05/23/20009.67109.679.71
05/24/20009.719.889.719.79
05/25/20009.5410.469.5410.46
05/26/200010.6311.0410.4211
05/30/200010.9211.1710.9211.13
05/31/200011.0811.110.8811
06/01/2000111110.5810.71
06/02/200010.7510.7910.5810.71
06/05/200010.6710.839.9210.17
06/06/200010.0810.179.549.71
06/07/20009.799.799.429.5
06/08/20009.589.839.429.67
06/09/20009.549.889.549.88
06/12/20009.759.889.59.83
06/13/20009.759.7599.29
06/14/20009.469.719.339.46
06/15/20009.589.639.429.58
06/16/20009.589.679.259.38
06/19/20009.389.678.889.58
06/20/20009.549.589.139.54
06/21/20009.589.969.549.58
06/22/20009.59.589.339.38
06/23/20009.339.59.139.33
06/26/20009.429.639.389.5
06/27/20009.589.639.339.46
06/28/20009.259.679.219.58
06/29/20009.5810.679.5810.54
06/30/200010.5411.1310.510.67
07/03/200010.6710.7510.6310.75
07/05/200010.7510.7510.5810.67
07/06/200010.5810.7510.4610.71
07/07/200010.6710.9610.6710.96
07/10/200010.9610.9610.2510.5
07/11/200010.4210.4610.2910.33
07/12/200010.3311.1310.3310.96
07/13/20001111.0410.7910.83
07/14/200010.8311.2110.7911.04
07/17/200010.9611.1710.8311.17
07/18/200011.1311.4611.1311.38
07/19/200011.3311.3310.5410.67
07/20/200010.7110.8810.5810.63
07/21/200010.6710.9210.5810.88
07/24/200010.7910.8310.4210.58
07/25/200010.6711.2110.5811.17
07/26/200011.1711.4210.8311.42
07/27/200011.3311.3310.9211
07/28/20001111.1710.9211.17
07/31/200011.2111.331111.17
08/01/200011.0811.2511.0811.17
08/02/200011.1311.291111.13
08/03/200011.0411.0410.2910.42
08/04/200010.510.59.8310.33
08/07/200010.6711.3310.5411.25
08/08/200011.1711.1710.9211
08/09/2000111110.6710.92
08/10/200010.961110.7911
08/11/20001111.3310.8811.33
08/14/200011.2111.5411.1311.5
08/15/200011.4211.6711.2111.21
08/16/200011.2911.3310.7511.21
08/17/200011.0811.3310.9611.08
08/18/200010.9611.0410.3310.33
08/21/200010.331110.3311
08/22/20001111.0410.7510.79
08/23/200010.7510.7910.3310.58
08/24/200010.5810.6310.3810.58
08/25/200010.5810.5810.4610.5
08/28/200010.510.5810.2510.33
08/29/200010.3310.331010.29
08/30/200010.2510.251010.08
08/31/200010.0810.259.759.75
09/01/200010.0410.251010.25
09/05/200010.2510.3310.1710.29
09/06/200010.2110.461010.42
09/07/200010.3310.8310.3310.75
09/08/200010.7510.8810.7510.88
09/11/200010.9211.1310.8810.96
09/12/200010.9211.2110.8811
09/13/200010.9210.9210.4210.63
09/14/200010.7110.7510.2510.25
09/15/200010.4210.421010
09/18/20001010.139.839.88
09/19/20009.799.889.719.83
09/20/20009.83109.799.92
09/21/20009.9210.089.839.92
09/22/20009.759.799.339.33
09/25/20009.59.589.179.29
09/26/20009.299.339.049.04
09/27/2000998.58.54
09/28/20008.638.758.58.63
09/29/20008.638.888.638.75
10/02/20008.929.048.838.88
10/03/20008.839.338.839.04
10/04/20008.969.048.889.04
10/05/20008.969.298.969.04
10/06/20009.089.2199.08
10/09/20009.139.138.338.67
10/10/20008.758.838.678.71
10/11/20008.468.758.218.75
10/12/20008.638.638.048.33
10/13/20008.338.388.258.29
10/16/20008.258.388.088.13
10/17/20008.178.177.968.13
10/18/20007.967.967.587.79
10/19/20007.837.837.257.54
10/20/20007.638.177.637.96
10/23/20007.928.087.638
10/24/20007.838.137.678.08
10/25/20008.088.3388.08
10/26/20007.547.637.177.58
10/27/20007.587.677.337.67
10/30/20007.678.047.427.92
10/31/20007.888.967.888.96
11/01/20008.799.218.759
11/02/20008.969.338.679.08
11/03/20009.219.259.139.21
11/06/20009.179.3899.17
11/07/20009.259.719.259.63
11/08/20009.639.969.589.88
11/09/20009.7910.049.589.92
11/10/20009.799.799.549.75
11/13/20009.589.889.389.79
11/14/20009.759.839.759.79
11/15/20009.7510.179.6710.08
11/16/200010.1710.421010.25
11/17/200010.2510.3310.1710.17
11/20/200010.0810.139.7910
11/21/200010.0810.2910.0810.29
11/22/200010.1710.251010.04
11/24/200010.0810.2510.0810.21
11/27/200010.2510.299.9210.04
11/28/20009.96109.589.79
11/29/20009.799.799.589.63
11/30/20009.639.719.589.71
12/01/20009.7110.089.639.92
12/04/20009.9210.339.8810.25
12/05/200010.2510.5810.0810.46
12/06/200010.3810.4210.1710.33
12/07/200010.3310.3810.1710.29
12/08/200010.2910.4210.1710.25
12/11/200010.2510.2510.0410.08
12/12/200010.0810.089.759.92
12/13/20009.839.929.759.88
12/14/20009.799.889.679.71
12/15/20009.719.889.719.75
12/18/20009.8310.339.8310.17
12/19/200010.2110.5810.2110.46
12/20/200010.4210.4210.0410.17
12/21/200010.1710.7510.1310.67
12/22/200010.7510.7910.5810.67
12/26/200010.6710.7110.3810.42
12/27/200010.510.7510.4610.71
12/28/200010.7911.1310.6711.08
12/29/200011.1711.511.1711.46