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

Republic Services (NY: RSG )

202.21 -0.60 (-0.30%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 24, 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 (%)
Apr 29, 2005 10.72 11.07 10.42 10.60 6,770,322 +0.43(+4.28%)
Apr 28, 2005 10.22 10.30 10.09 10.16 1,248,127 -0.10(-0.93%)
Apr 27, 2005 10.04 10.31 10.04 10.26 1,346,749 +0.21(+2.14%)
Apr 26, 2005 10.11 10.20 10.04 10.04 1,124,250 -0.13(-1.23%)
Apr 25, 2005 10.04 10.17 10.03 10.17 915,249 +0.15(+1.53%)
Apr 22, 2005 10.11 10.18 9.952 10.01 1,389,202 -0.08(-0.76%)
Apr 21, 2005 10.09 10.15 10.01 10.09 1,111,188 +0.03(+0.30%)
Apr 20, 2005 10.13 10.17 10.01 10.06 1,389,202 -0.12(-1.17%)
Apr 19, 2005 10.22 10.25 10.11 10.18 1,324,325 -0.03(-0.33%)
Apr 18, 2005 10.11 10.28 10.08 10.21 1,341,959 +0.06(+0.63%)
Apr 15, 2005 10.23 10.32 10.12 10.15 942,681 -0.09(-0.84%)
Apr 14, 2005 10.36 10.44 10.23 10.23 1,196,094 -0.17(-1.62%)
Apr 13, 2005 10.54 10.56 10.40 10.40 871,054 -0.11(-1.05%)
Apr 12, 2005 10.46 10.56 10.38 10.51 1,001,462 +0.05(+0.50%)
Apr 11, 2005 10.47 10.53 10.40 10.46 1,079,620 -0.02(-0.21%)
Apr 08, 2005 10.43 10.55 10.40 10.48 1,267,285 +0.06(+0.53%)
Apr 07, 2005 10.40 10.47 10.40 10.43 1,162,567 +0.03(+0.27%)
Apr 06, 2005 10.27 10.43 10.26 10.40 1,881,225 +0.08(+0.77%)
Apr 05, 2005 10.23 10.37 10.21 10.32 1,915,188 +0.07(+0.69%)
Apr 04, 2005 10.24 10.31 10.21 10.25 2,036,234 -0.03(-0.33%)
Apr 01, 2005 10.26 10.32 10.23 10.28 1,975,929 +0.03(+0.30%)
Mar 31, 2005 10.08 10.30 10.08 10.25 1,844,650 +0.16(+1.58%)
Mar 30, 2005 10.07 10.15 10.03 10.09 1,219,171 -0.07(-0.66%)
Mar 29, 2005 10.14 10.28 10.12 10.16 1,112,712 +0.03(+0.27%)
Mar 28, 2005 10.06 10.17 10.06 10.13 988,400 +0.09(+0.85%)
Mar 24, 2005 10.03 10.14 9.983 10.05 943,769 +0.02(+0.21%)
Mar 23, 2005 9.970 10.04 9.934 10.03 1,010,170 +0.04(+0.37%)
Mar 22, 2005 9.961 10.03 9.912 9.989 1,208,721 +0.04(+0.40%)
Mar 21, 2005 9.897 9.961 9.820 9.949 1,500,669 +0.05(+0.53%)
Mar 18, 2005 10.01 10.04 9.866 9.897 1,926,291 -0.13(-1.28%)
Mar 17, 2005 9.983 10.06 9.937 10.03 1,687,029 +0.06(+0.65%)
Mar 16, 2005 9.998 10.08 9.961 9.961 1,173,235 -0.03(-0.34%)
Mar 15, 2005 9.977 10.05 9.946 9.995 1,517,868 +0.05(+0.49%)
Mar 14, 2005 9.876 9.946 9.839 9.946 1,937,830 +0.10(+1.03%)
Mar 11, 2005 9.921 9.998 9.833 9.845 1,535,503 -0.06(-0.56%)
Mar 10, 2005 9.860 9.949 9.820 9.900 1,144,497 +0.07(+0.72%)
Mar 09, 2005 9.928 9.937 9.799 9.830 1,815,259 -0.10(-0.99%)
Mar 08, 2005 9.921 10.04 9.872 9.928 1,837,683 +0.00(+0.00%)
Mar 07, 2005 9.753 9.952 9.753 9.928 1,595,373 +0.13(+1.28%)
Mar 04, 2005 9.830 9.863 9.768 9.802 1,343,701 +0.04(+0.38%)
Mar 03, 2005 9.830 9.830 9.701 9.765 1,341,959 -0.08(-0.78%)
Mar 02, 2005 9.784 9.860 9.646 9.842 829,254 +0.03(+0.28%)
Mar 01, 2005 9.701 9.839 9.701 9.814 1,233,540 +0.10(+1.07%)
Feb 28, 2005 9.618 9.753 9.588 9.710 1,070,476 +0.08(+0.79%)
Feb 25, 2005 9.523 9.658 9.487 9.634 1,407,054 +0.07(+0.77%)
Feb 24, 2005 9.539 9.579 9.447 9.560 1,156,907 +0.04(+0.42%)
Feb 23, 2005 9.508 9.600 9.432 9.520 954,872 +0.04(+0.45%)
Feb 22, 2005 9.545 9.615 9.477 9.477 2,450,753 -0.07(-0.71%)
Feb 18, 2005 9.523 9.582 9.468 9.545 1,683,328 +0.05(+0.48%)
Feb 17, 2005 9.416 9.600 9.398 9.499 3,286,321 +0.03(+0.36%)
Feb 16, 2005 9.324 9.468 9.294 9.465 2,156,192 +0.10(+1.08%)
Feb 15, 2005 9.355 9.447 9.343 9.364 2,532,176 -0.01(-0.07%)
Feb 14, 2005 9.294 9.392 9.278 9.370 3,057,508 +0.08(+0.82%)
Feb 11, 2005 9.361 9.367 9.248 9.294 3,877,401 -0.07(-0.72%)
Feb 10, 2005 9.459 9.462 9.220 9.361 4,722,331 -0.09(-1.00%)
Feb 09, 2005 9.493 9.768 9.432 9.456 7,904,152 -0.64(-6.34%)
Feb 08, 2005 10.07 10.15 10.07 10.10 1,229,404 +0.06(+0.61%)
Feb 07, 2005 10.13 10.13 9.992 10.03 1,764,315 -0.14(-1.41%)
Feb 04, 2005 10.15 10.25 10.12 10.18 1,403,571 -0.04(-0.36%)
Feb 03, 2005 10.20 10.25 10.16 10.22 979,473 -0.05(-0.51%)
Feb 02, 2005 10.14 10.31 10.14 10.27 1,144,933 +0.09(+0.84%)
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.