Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic Services (NY: RSG )

201.39 +0.48 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2004 8.032 8.072 7.974 8.035 1,073,306 +0.00(+0.04%)
Feb 26, 2004 8.023 8.032 7.965 8.032 859,951 +0.01(+0.11%)
Feb 25, 2004 8.002 8.054 7.934 8.023 1,082,885 +0.02(+0.27%)
Feb 24, 2004 8.130 8.130 7.995 8.002 856,468 -0.13(-1.62%)
Feb 23, 2004 8.191 8.191 8.023 8.133 793,332 -0.05(-0.60%)
Feb 20, 2004 8.130 8.231 8.054 8.182 895,655 +0.02(+0.26%)
Feb 19, 2004 8.237 8.265 8.145 8.161 868,224 -0.05(-0.60%)
Feb 18, 2004 8.139 8.268 8.112 8.210 953,566 +0.05(+0.64%)
Feb 17, 2004 8.084 8.207 8.023 8.158 736,292 +0.18(+2.30%)
Feb 13, 2004 8.087 8.090 7.962 7.974 551,457 -0.10(-1.25%)
Feb 12, 2004 8.084 8.112 8.038 8.075 1,174,323 -0.01(-0.11%)
Feb 11, 2004 8.023 8.084 7.891 8.084 1,462,570 +0.01(+0.15%)
Feb 10, 2004 7.962 8.072 7.962 8.072 1,364,819 +0.05(+0.61%)
Feb 09, 2004 7.962 8.054 7.962 8.023 581,936 +0.03(+0.38%)
Feb 06, 2004 7.962 8.038 7.931 7.992 984,481 -0.02(-0.23%)
Feb 05, 2004 7.900 8.041 7.900 8.011 1,613,661 +0.22(+2.83%)
Feb 04, 2004 7.763 7.790 7.698 7.790 970,547 +0.05(+0.67%)
Feb 03, 2004 7.686 7.750 7.665 7.738 1,527,012 +0.06(+0.80%)
Feb 02, 2004 7.579 7.701 7.561 7.677 1,036,949 +0.04(+0.48%)
Jan 30, 2004 7.603 7.640 7.502 7.640 734,333 +0.04(+0.48%)
Jan 29, 2004 7.686 7.704 7.548 7.603 1,448,419 -0.07(-0.92%)
Jan 28, 2004 7.655 7.686 7.631 7.674 921,563 +0.04(+0.52%)
Jan 27, 2004 7.747 7.830 7.533 7.634 1,791,529 -0.19(-2.43%)
Jan 26, 2004 7.793 7.855 7.763 7.824 543,402 +0.01(+0.16%)
Jan 23, 2004 7.809 7.855 7.802 7.812 687,308 -0.03(-0.35%)
Jan 22, 2004 7.787 7.864 7.787 7.839 1,151,464 +0.09(+1.19%)
Jan 21, 2004 7.747 7.763 7.720 7.747 1,103,568 +0.00(+0.00%)
Jan 20, 2004 7.747 7.769 7.717 7.747 861,257 +0.00(+0.04%)
Jan 16, 2004 7.809 7.815 7.708 7.744 1,112,929 -0.06(-0.82%)
Jan 15, 2004 7.861 7.876 7.763 7.809 1,076,790 -0.05(-0.58%)
Jan 14, 2004 7.900 7.928 7.799 7.855 1,018,443 -0.07(-0.85%)
Jan 13, 2004 7.937 7.940 7.891 7.922 879,545 -0.03(-0.38%)
Jan 12, 2004 7.934 7.968 7.870 7.952 786,583 +0.05(+0.62%)
Jan 09, 2004 7.992 8.008 7.904 7.904 829,036 -0.11(-1.41%)
Jan 08, 2004 7.992 7.995 7.992 8.017 1,150,375 +0.06(+0.77%)
Jan 07, 2004 7.824 7.971 7.824 7.956 962,492 +0.09(+1.17%)
Jan 06, 2004 7.931 7.977 7.824 7.864 1,107,269 -0.10(-1.23%)
Jan 05, 2004 7.992 8.032 7.922 7.962 674,681 -0.02(-0.19%)
Jan 02, 2004 7.848 8.017 7.848 7.977 857,992 +0.13(+1.64%)
Dec 31, 2003 7.900 7.956 7.833 7.848 807,919 -0.01(-0.08%)
Dec 30, 2003 7.949 7.949 7.830 7.855 755,233 -0.07(-0.89%)
Dec 29, 2003 7.824 7.949 7.790 7.925 649,426 +0.13(+1.65%)
Dec 26, 2003 7.824 7.867 7.796 7.796 188,318 -0.05(-0.62%)
Dec 24, 2003 7.870 7.916 7.821 7.845 208,783 -0.02(-0.31%)
Dec 23, 2003 7.900 7.922 7.818 7.870 819,239 -0.03(-0.39%)
Dec 22, 2003 7.885 7.959 7.885 7.900 1,286,661 +0.04(+0.51%)
Dec 19, 2003 7.809 7.919 7.809 7.861 1,260,972 -0.01(-0.12%)
Dec 18, 2003 7.655 7.916 7.646 7.870 1,066,775 +0.22(+2.84%)
Dec 17, 2003 7.763 7.766 7.622 7.652 1,482,817 -0.11(-1.42%)
Dec 16, 2003 7.257 7.870 7.166 7.763 3,983,644 -0.06(-0.78%)
Dec 15, 2003 7.793 7.824 7.793 7.824 1,092,900 +0.00(+0.04%)
Dec 12, 2003 7.824 7.827 7.772 7.821 749,355 -0.00(-0.04%)
Dec 11, 2003 7.830 7.845 7.778 7.824 608,932 +0.02(+0.31%)
Dec 10, 2003 7.839 7.855 7.781 7.799 593,693 -0.02(-0.31%)
Dec 09, 2003 7.870 7.870 7.806 7.824 999,285 -0.12(-1.54%)
Dec 08, 2003 7.809 7.968 7.809 7.946 983,610 +0.11(+1.37%)
Dec 05, 2003 7.907 7.913 7.842 7.839 540,789 -0.02(-0.27%)
Dec 04, 2003 7.885 7.916 7.830 7.861 1,139,272 -0.02(-0.31%)
Dec 03, 2003 7.925 7.977 7.885 7.885 1,210,681 -0.05(-0.66%)
Dec 02, 2003 7.885 7.885 7.885 7.937 854,726 +0.01(+0.08%)
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.