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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2656
CLOSE 24.2921

Low

LOW 15.05

High

HIGH 29.82
DATEOPENHIGHLOWCLOSE
01/02/200924.9925.224.5425.07
01/05/200924.9925.6424.6825.61
01/06/200925.7226.5225.4425.84
01/07/200925.3925.612525.28
01/08/200925.2625.6225.1225.6
01/09/200925.8326.0425.1225.23
01/12/200925.2825.352424.27
01/13/200924.3124.4723.4923.9
01/14/200923.7123.7122.4622.85
01/15/200922.8824.6322.5424.6
01/16/200924.8525.7224.5625.54
01/20/200925.4625.9525.1125.14
01/21/200925.426.1225.3325.91
01/22/200925.9126.125.0225.83
01/23/200925.3525.9825.2625.46
01/26/200925.4826.225.4825.95
01/27/200926.1426.4425.9926.29
01/28/200926.4826.726.2826.6
01/29/200926.3426.8126.1426.23
01/30/200926.2826.5425.7625.86
02/02/200925.5425.7924.7825.27
02/03/200925.3625.5324.9125.11
02/04/200925.1225.5524.6624.82
02/05/200924.7124.9324.2224.49
02/06/200924.5624.7824.3124.44
02/09/200924.3824.6123.9624.54
02/10/20092424.5523.3923.58
02/11/200923.7424.0723.4723.79
02/12/200923.5124.6722.8624.59
02/13/200924.5824.6223.9424.1
02/17/200923.3423.9523.1723.63
02/18/200923.824.0223.2523.76
02/19/200923.8924.1923.7223.84
02/20/200923.7423.992323.81
02/23/200923.9824.322.6922.77
02/24/200922.723.0322.2522.73
02/25/200922.523.1222.2522.71
02/26/200922.8522.8821.8221.84
02/27/200920.8421.219.3619.9
03/02/200919.5619.6818.5118.74
03/03/200918.9119.5318.8518.99
03/04/200919.3419.3418.4518.64
03/05/200918.5218.6317.1817.31
03/06/200917.3117.9316.0616.47
03/09/200916.4917.1715.9916.1
03/10/200916.3216.4715.0515.95
03/11/200916.0816.1115.515.85
03/12/200915.8816.9815.8816.72
03/13/200916.7517.3116.4217.19
03/16/200917.3517.6817.0617.15
03/17/200917.1317.3116.8317.15
03/18/200917.117.8116.7117.52
03/19/200917.6717.8417.3217.55
03/20/200917.5917.8616.9416.97
03/23/200917.2317.5716.7517.57
03/24/200917.3717.5916.9317.33
03/25/200917.5417.916.9817.45
03/26/200917.6217.7917.1617.6
03/27/200917.3717.7117.1717.54
03/30/200916.9717.416.6916.82
03/31/200916.9217.5416.8217.15
04/01/200916.9417.116.3116.88
04/02/200917.1318.3716.6818.01
04/03/200917.9118.3217.7718.18
04/06/200918.0718.7818.0418.71
04/07/200918.5118.9518.2418.65
04/08/200918.6918.8218.4818.71
04/09/200918.8819.5918.7719.44
04/13/200919.3519.9519.1519.81
04/14/200919.7519.9619.2419.77
04/15/200919.7620.0819.319.6
04/16/200919.6720.0619.0519.78
04/17/200919.8620.5819.7820.43
04/20/200920.220.2419.1919.49
04/21/200919.3919.9419.3219.91
04/22/200919.732019.519.59
04/23/200919.6719.6719.219.5
04/24/200919.6219.819.3219.51
04/27/200919.3619.9919.3119.68
04/28/200919.4719.6919.119.53
04/29/200919.720.9419.6520.71
04/30/200920.7121.1320.5321
05/01/200921.6523.0621.4222.68
05/04/200922.6422.8822.422.76
05/05/200922.9323.0622.523.05
05/06/200923.0523.6422.9623.16
05/07/200923.3123.4222.5122.87
05/08/200922.8423.8222.8423.77
05/11/200923.7623.8123.3623.42
05/12/200923.523.7322.5722.99
05/13/200922.6922.6921.9822.12
05/14/200922.1222.822.0322.59
05/15/200922.522.672222.17
05/18/200922.2922.6821.9322.67
05/19/200922.722.8722.0322.27
05/20/200922.3822.7122.0122.07
05/21/200921.9521.9521.3321.53
05/22/200921.5921.9621.4521.54
05/26/200921.4522.4321.2922.32
05/27/200922.2722.4821.4321.5
05/28/200921.5922.4921.522.24
05/29/200922.2422.8322.122.79
06/01/200923.1123.6923.0523.61
06/02/200923.5723.7123.1423.2
06/03/200923.0823.5822.5422.78
06/04/200922.7923.0622.6322.7
06/05/200923.0723.2522.923
06/08/200922.7722.8121.6922.48
06/09/200922.3222.8222.3222.66
06/10/200922.852322.2622.64
06/11/200922.8423.4822.5923.29
06/12/200923.2323.5222.8523.49
06/15/200923.2323.4522.6922.82
06/16/200922.9323.0122.3122.45
06/17/200922.3923.1622.3923.04
06/18/200923.1223.5322.8923.44
06/19/200923.5523.6323.1623.49
06/22/200923.1623.5422.5522.81
06/23/200922.7722.8922.4522.57
06/24/200922.6223.5522.3323.19
06/25/200923.1124.1423.0224.14
06/26/200924.0324.3623.4523.93
06/29/200923.9424.3223.8224.29
06/30/200924.1124.4523.924.41
07/01/200924.524.7124.1124.27
07/02/200924.0124.3123.6923.69
07/06/200923.492423.4623.94
07/07/200923.842423.3223.41
07/08/200923.3223.9823.3223.85
07/09/200923.8723.9423.4823.7
07/10/200923.5324.0623.4123.99
07/13/200923.9224.5923.9224.58
07/14/200924.4325.0424.3625.02
07/15/200925.0225.7825.0225.68
07/16/200925.672625.3625.94
07/17/200925.8126.3725.226.2
07/20/200926.2626.5926.0526.4
07/21/200926.6226.9525.8726.39
07/22/200926.3126.525.8426.3
07/23/200926.2726.5426.0126.51
07/24/200926.3426.7425.9226.49
07/27/200926.4926.5526.0526.51
07/28/200926.3926.7526.2326.59
07/29/200926.4426.5726.0226.38
07/30/200927.3427.3426.1426.27
07/31/200926.2326.8626.1326.6
08/03/200926.7826.7825.2425.34
08/04/200925.325.424.6624.84
08/05/200924.9425.0924.7524.99
08/06/200925.0325.2524.1524.46
08/07/200924.7325.1524.6225.01
08/10/200924.8825.1624.7125.1
08/11/200924.8625.0124.6324.92
08/12/200924.9225.7124.925.46
08/13/200925.4925.6325.2925.55
08/14/200925.6725.6724.9525.24
08/17/200924.8725.1624.2425.16
08/18/200925.1925.2624.7725.14
08/19/200924.9425.2524.8225.18
08/20/200925.0725.3224.9925.18
08/21/200925.326.1625.2126.02
08/24/200926.1526.2325.825.9
08/25/200926.0326.2825.6725.71
08/26/200925.7125.9925.6525.84
08/27/200925.9326.0425.4125.98
08/28/200926.2326.2625.5625.73
08/31/200925.6625.9825.4925.61
09/01/200925.5226.325.2525.51
09/02/200925.6125.6125.0425.43
09/03/200925.3225.7225.2425.69
09/04/200925.7125.9725.4825.96
09/08/20092626.3825.9926.33
09/09/200926.2826.726.226.54
09/10/200926.5826.5826.2626.56
09/11/200926.6226.7826.3326.39
09/14/200926.1926.7526.1326.69
09/15/200925.8126.7525.0126.72
09/16/200926.7427.1226.6727.1
09/17/200926.9727.2526.8227.05
09/18/200927.1127.3226.9827.3
09/21/200927.2627.2726.7326.83
09/22/200926.9127.1626.6226.91
09/23/200926.927.1526.5826.79
09/24/200926.8126.926.3626.57
09/25/200926.4926.6626.1526.31
09/28/200926.4427.0526.4226.94
09/29/200926.8926.9526.5626.75
09/30/200926.7526.8126.226.57
10/01/200926.5426.5425.6625.81
10/02/200925.5925.9125.4425.77
10/05/200925.6526.0125.4825.8
10/06/200925.9826.2125.7826.18
10/07/200926.1426.3225.9526.31
10/08/200926.5126.8326.3326.78
10/09/200926.7626.9726.6726.97
10/12/200926.9626.9726.626.62
10/13/200926.5526.7326.5126.68
10/14/200926.862726.5727
10/15/200926.827.6126.827.58
10/16/200927.4527.7927.2127.64
10/19/200927.632827.4927.92
10/20/200927.862827.527.9
10/21/200927.8528.3527.7427.77
10/22/200927.8527.9827.5827.71
10/23/200927.1527.7226.7526.8
10/26/200926.7727.2326.6526.7
10/27/200926.6427.1626.5726.87
10/28/200926.8926.8926.2926.29
10/29/200926.426.5625.6726.35
10/30/200926.2826.625.825.91
11/02/200925.826.2825.826.13
11/03/200926.1426.3225.6926.07
11/04/200926.1626.8225.9326.41
11/05/200926.5426.9126.5426.91
11/06/200926.7127.0626.4626.66
11/09/200926.7927.526.7327.48
11/10/200927.3627.5527.3327.47
11/11/200927.5728.0927.427.58
11/12/200927.5427.5627.0227.05
11/13/200927.0227.5626.9827.52
11/16/200927.5928.0727.5927.97
11/17/200928.1328.3727.928.34
11/18/200928.3928.427.9828.09
11/19/200928.0128.0227.4127.52
11/20/200927.4927.5727.2427.4
11/23/200927.7528.427.7227.86
11/24/200927.928.2327.7128.23
11/25/200928.2328.4428.0328.38
11/27/200927.8128.3727.6428.03
11/30/200928.0528.2627.9428.2
12/01/200928.5128.7128.3628.57
12/02/200928.6128.8528.2928.65
12/03/200928.6628.9528.4528.47
12/04/200928.8429.2728.528.78
12/07/200928.8229.1428.4929.11
12/08/200928.8329.1928.528.92
12/09/200928.9628.9928.5928.83
12/10/200928.9229.4528.9229.29
12/11/200929.2229.6929.2229.57
12/14/200929.829.8229.4829.51
12/15/200929.629.6229.0129.11
12/16/200929.1229.328.5128.8
12/17/200928.6928.7427.9227.97
12/18/200927.9428.1727.7327.83
12/21/200928.0628.3527.8328.09
12/22/200928.2328.3127.9828.08
12/23/200928.1728.4828.1528.44
12/24/200928.4728.7328.4528.5
12/28/200928.5828.5828.4428.54
12/29/200928.5828.8328.428.65
12/30/200928.4428.628.1428.54
12/31/200928.4728.5628.2828.31