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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.1842
CLOSE 23.1961

Low

LOW 20.07

High

HIGH 25.56
DATEOPENHIGHLOWCLOSE
01/03/200522.4322.4322.1122.15
01/04/200522.1922.2922.0122.07
01/05/20052222.0521.8621.91
01/06/200521.8321.9321.7321.85
01/07/200521.921.9721.7621.77
01/10/200521.7822.0321.6321.95
01/11/200521.922.0721.8321.93
01/12/200521.921.9621.4821.63
01/13/200521.6421.9221.5821.69
01/14/200521.7621.7921.5621.63
01/18/200521.4321.9321.3321.91
01/19/200521.8321.9521.7621.8
01/20/200521.721.8721.6121.74
01/21/200521.6721.8921.521.75
01/24/200521.7521.9321.5721.8
01/25/200521.8321.9721.7321.76
01/26/200521.8322.0321.7921.97
01/27/200521.9922.0521.9122.01
01/28/200521.9322.0521.8722.03
01/31/200521.992221.7421.98
02/01/200522.0522.1821.9722.17
02/02/200522.0722.4422.0722.35
02/03/200522.222.3122.1122.24
02/04/200522.1122.3222.0322.16
02/07/200522.0522.0521.7521.85
02/08/200521.9322.0921.9321.98
02/09/200520.6721.2720.5320.59
02/10/200520.5920.620.0720.38
02/11/200520.3820.3920.1320.23
02/14/200520.2320.4520.220.4
02/15/200520.3720.5720.3420.39
02/16/200520.320.6220.2320.6
02/17/200520.520.920.4620.68
02/18/200520.7320.8620.6120.78
02/22/200520.7820.9320.6320.63
02/23/200520.720.920.5320.73
02/24/200520.7720.8520.5720.81
02/25/200520.7321.0320.6520.97
02/28/200520.9421.2320.8721.14
03/01/200521.1221.4221.1221.37
03/02/200521.321.472121.43
03/03/200521.421.421.1221.26
03/04/200521.421.4721.2721.34
03/07/200521.2321.6721.2321.61
03/08/200521.621.8621.4921.61
03/09/200521.6121.6321.3321.4
03/10/200521.4721.6621.3821.55
03/11/200521.621.7721.4121.43
03/14/200521.521.6521.4221.65
03/15/200521.7221.8921.6521.76
03/16/200521.7721.9521.6921.69
03/17/200521.7321.921.6321.83
03/18/200521.7921.8721.4821.55
03/21/200521.5521.6921.3821.66
03/22/200521.6921.8521.5821.75
03/23/200521.7121.8721.6321.83
03/24/200521.8322.0721.7321.87
03/28/200521.8922.1421.8922.06
03/29/200522.0722.3922.0322.12
03/30/200521.9322.121.8321.97
03/31/200521.9522.4121.9422.32
04/01/200522.3322.4722.2822.39
04/04/200522.322.4422.2322.31
04/05/200522.2722.5722.2322.47
04/06/200522.3722.7122.3522.64
04/07/200522.6522.822.6422.7
04/08/200522.722.9722.6322.82
04/11/200522.822.9322.6322.77
04/12/200522.7722.9922.6122.89
04/13/200522.9522.9922.6322.65
04/14/200522.5622.7322.2722.28
04/15/200522.2822.4722.0322.09
04/18/200522.0122.3721.9422.23
04/19/200522.2422.3222.0122.16
04/20/200522.0522.1521.7921.9
04/21/200521.9722.1121.821.97
04/22/20052222.1721.6721.8
04/25/200521.8722.1321.8322.13
04/26/20052222.2121.8621.86
04/27/200521.8722.4421.8722.33
04/28/200522.2622.4321.9722.12
04/29/200523.3324.122.6923.07
05/02/200523.1723.5922.5823.35
05/03/200523.3323.8323.2323.65
05/04/200523.732423.6723.93
05/05/200524.5724.5723.8323.88
05/06/200523.9823.9923.7823.93
05/09/200523.8123.9323.7423.77
05/10/200523.6723.7723.1523.32
05/11/200523.423.4423.1723.41
05/12/200523.5323.5323.1923.34
05/13/200523.4123.5923.323.45
05/16/200523.4523.8523.3823.8
05/17/200523.7423.923.6323.81
05/18/200523.852423.8523.89
05/19/200523.9323.9323.7523.91
05/20/200523.8723.9323.8523.87
05/23/200523.9123.9323.6423.86
05/24/200523.7923.8123.5823.69
05/25/200523.4923.522.823.31
05/26/200523.3723.923.3123.9
05/27/200523.8523.923.6523.8
05/31/200523.6923.923.5723.65
06/01/200523.7324.1123.6724.05
06/02/200524.0124.123.8724
06/03/200523.9724.2523.9724.06
06/06/200524.0124.2623.9324.25
06/07/200524.2724.4124.0524.05
06/08/200524.1324.324.0324.19
06/09/200524.2324.3424.0124.2
06/10/200524.224.2623.7323.98
06/13/200523.9824.2623.9824.16
06/14/200524.0724.223.9324.11
06/15/200524.2124.2524.1124.16
06/16/200524.1724.4524.1724.35
06/17/200524.4324.5223.9323.99
06/20/200523.823.8323.5323.75
06/21/200523.7323.8923.5623.69
06/22/200523.7323.923.5223.55
06/23/200523.5323.6923.4323.46
06/24/200523.3723.4123.0323.39
06/27/200523.1723.4523.0323.39
06/28/200523.4623.923.423.8
06/29/200523.8924.0723.8124.07
06/30/200524.1424.1723.9524.01
07/01/200524.0324.2224.0324.13
07/05/20052424.1923.9624.13
07/06/200524.0124.223.8823.89
07/07/200523.823.9923.623.94
07/08/200523.9924.323.9724.25
07/11/200524.2724.4624.2124.29
07/12/200524.1824.4224.1124.21
07/13/200524.224.3124.0224.22
07/14/200524.3624.4723.9324.1
07/15/200524.0324.6324.0324.57
07/18/200524.6324.9724.5224.57
07/19/200524.7424.9524.5624.58
07/20/200524.5924.9924.5124.92
07/21/200524.9925.3124.7724.81
07/22/200524.7425.0724.625.04
07/25/200525.0525.2924.5724.74
07/26/200524.8324.9124.4324.44
07/27/200524.3324.4824.1124.33
07/28/200524.3924.4924.0924.37
07/29/200524.3724.4624.0624.17
08/01/200524.1124.6524.1124.46
08/02/200524.4724.9324.424.83
08/03/200525.3625.3624.3724.37
08/04/200524.1724.3323.9324.11
08/05/200524.0524.1523.8724.02
08/08/200524.1324.2323.9424.13
08/09/200524.224.2324.0324.1
08/10/200524.2324.3924.0324.12
08/11/200524.124.3123.9324.05
08/12/200523.9924.1623.7124.06
08/15/200523.9724.2323.7724.1
08/16/200524.0724.0723.7923.8
08/17/200523.8723.9823.823.82
08/18/200523.7323.7523.5723.63
08/19/200523.6723.8323.5723.81
08/22/200523.8123.9723.7223.95
08/23/20052424.0323.7423.85
08/24/200523.8323.8523.5323.55
08/25/200523.623.8823.5923.86
08/26/200523.8623.9123.5423.65
08/29/200523.5723.8323.4223.83
08/30/200523.823.823.3523.5
08/31/200523.624.2123.4724.15
09/01/200524.124.2723.9624.09
09/02/200524.0924.2523.9523.99
09/06/200524.0724.1823.8224.01
09/07/200524.0824.3324.0824.28
09/08/200524.2524.3924.0524.11
09/09/200524.1524.3324.0424.09
09/12/200524.0324.1623.6923.89
09/13/200523.8924.2223.7723.97
09/14/200523.9324.0923.8524.06
09/15/200524.0724.1323.8823.95
09/16/200523.8724.0323.8423.91
09/19/200523.8523.8523.323.38
09/20/200523.3723.4722.9723.08
09/21/200522.8822.9122.5722.7
09/22/200522.622.8822.3922.81
09/23/200522.822.9622.5822.72
09/26/200522.8323.6422.8323.25
09/27/200523.2723.2922.8723.07
09/28/200523.1423.2422.8922.95
09/29/200522.8523.1822.8523.17
09/30/200523.1723.5722.9723.53
10/03/200523.5323.8823.4723.71
10/04/200523.5723.8523.3623.37
10/05/200523.2723.2723.0223.07
10/06/200523.0323.0522.7623
10/07/200522.9723.0922.9122.93
10/10/200522.9523.3822.8423.09
10/11/200523.1323.3323.0323.06
10/12/20052323.3322.6722.76
10/13/200522.7522.9122.5122.51
10/14/200522.5722.6722.3322.65
10/17/200522.5322.5922.3122.51
10/18/200522.122.5522.0422.27
10/19/200522.1322.612222.57
10/20/200522.5322.6122.2322.29
10/21/200522.3322.7622.2922.58
10/24/200522.6523.3722.6523.21
10/25/200523.1523.3422.9923.06
10/26/200522.8923.3222.7122.75
10/27/200522.632322.522.68
10/28/200522.5723.2322.5723.17
10/31/200523.2723.5923.1523.57
11/01/200523.4523.6423.4523.54
11/02/200523.6724.3123.6423.94
11/03/200524.0124.0123.2123.77
11/04/200523.772423.5923.71
11/07/200523.7723.8723.5823.69
11/08/200523.5623.5923.3423.39
11/09/200523.4723.8323.4723.6
11/10/200523.623.8323.5723.7
11/11/200523.723.8723.6223.75
11/14/200523.7723.923.7323.8
11/15/200523.823.8923.623.8
11/16/200523.823.8923.7323.79
11/17/200523.8624.123.8224.03
11/18/200524.0524.123.9924.08
11/21/200524.0924.4123.9324.39
11/22/200524.324.4524.1324.33
11/23/200524.3124.3923.8823.93
11/25/200523.9724.2223.9224.17
11/28/200524.324.323.8923.89
11/29/200523.9724.1923.9724.11
11/30/200524.0924.3323.8723.9
12/01/20052424.322424.27
12/02/200524.2724.2723.9524.16
12/05/200524.0724.3624.0224.3
12/06/200524.3724.5724.2724.31
12/07/200524.2324.323.9724.09
12/08/200524.1724.2923.9324.05
12/09/20052424.0323.2723.94
12/12/200524.0324.1723.7123.84
12/13/200524.424.9324.2124.7
12/14/200524.825.3124.7325.1
12/15/200525.3125.3324.8525.17
12/16/200525.2725.324.9125.17
12/19/200525.1825.3224.6724.91
12/20/200525.0425.3324.7925.18
12/21/200525.2125.3325.0725.13
12/22/200525.2725.4525.0325.35
12/23/200525.4725.5425.2225.39
12/27/200525.3325.5625.1425.25
12/28/200525.1525.3725.0425.35
12/29/200525.3225.3724.9124.91
12/30/200525.0625.1524.9525.03