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

Republic Services (NY: RSG )

187.76 +0.43 (+0.23%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 9, 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 (%)
Jan 30, 2004 7.936 7.975 7.831 7.975 703,523 +0.04(+0.48%)
Jan 29, 2004 8.023 8.042 7.879 7.936 1,387,650 -0.07(-0.92%)
Jan 28, 2004 7.991 8.023 7.965 8.010 882,898 +0.04(+0.52%)
Jan 27, 2004 8.087 8.173 7.863 7.968 1,716,364 -0.20(-2.43%)
Jan 26, 2004 8.135 8.198 8.103 8.167 520,603 +0.01(+0.16%)
Jan 23, 2004 8.151 8.198 8.144 8.154 658,471 -0.03(-0.35%)
Jan 22, 2004 8.128 8.208 8.128 8.183 1,103,153 +0.10(+1.19%)
Jan 21, 2004 8.087 8.103 8.058 8.087 1,057,267 +0.00(+0.00%)
Jan 20, 2004 8.087 8.109 8.055 8.087 825,123 +0.00(+0.04%)
Jan 16, 2004 8.151 8.157 8.045 8.083 1,066,235 -0.07(-0.82%)
Jan 15, 2004 8.205 8.221 8.103 8.151 1,031,612 -0.05(-0.58%)
Jan 14, 2004 8.246 8.275 8.141 8.198 975,714 -0.07(-0.85%)
Jan 13, 2004 8.285 8.288 8.237 8.269 842,643 -0.03(-0.38%)
Jan 12, 2004 8.282 8.317 8.214 8.301 753,581 +0.05(+0.62%)
Jan 09, 2004 8.342 8.358 8.250 8.250 794,253 -0.12(-1.41%)
Jan 08, 2004 8.342 8.346 8.342 8.368 1,102,110 +0.06(+0.77%)
Jan 07, 2004 8.167 8.320 8.167 8.304 922,110 +0.10(+1.17%)
Jan 06, 2004 8.278 8.326 8.167 8.208 1,060,812 -0.10(-1.23%)
Jan 05, 2004 8.342 8.384 8.269 8.310 646,374 -0.02(-0.19%)
Jan 02, 2004 8.192 8.368 8.192 8.326 821,994 +0.13(+1.64%)
Dec 31, 2003 8.246 8.304 8.176 8.192 774,022 -0.01(-0.08%)
Dec 30, 2003 8.298 8.298 8.173 8.198 723,546 -0.07(-0.89%)
Dec 29, 2003 8.167 8.298 8.131 8.272 622,179 +0.13(+1.65%)
Dec 26, 2003 8.167 8.211 8.138 8.138 180,417 -0.05(-0.62%)
Dec 24, 2003 8.214 8.262 8.163 8.189 200,023 -0.03(-0.31%)
Dec 23, 2003 8.246 8.269 8.160 8.214 784,868 -0.03(-0.39%)
Dec 22, 2003 8.230 8.307 8.230 8.246 1,232,678 +0.04(+0.51%)
Dec 19, 2003 8.151 8.266 8.151 8.205 1,208,066 -0.01(-0.12%)
Dec 18, 2003 7.991 8.262 7.981 8.214 1,022,017 +0.23(+2.84%)
Dec 17, 2003 8.103 8.106 7.956 7.988 1,420,604 -0.12(-1.42%)
Dec 16, 2003 7.575 8.214 7.479 8.103 3,816,506 -0.06(-0.78%)
Dec 15, 2003 8.135 8.167 8.135 8.167 1,047,046 +0.00(+0.04%)
Dec 12, 2003 8.167 8.170 8.112 8.163 717,915 -0.00(-0.04%)
Dec 11, 2003 8.173 8.189 8.119 8.167 583,384 +0.03(+0.31%)
Dec 10, 2003 8.183 8.198 8.122 8.141 568,784 -0.03(-0.31%)
Dec 09, 2003 8.214 8.214 8.147 8.167 957,359 -0.13(-1.54%)
Dec 08, 2003 8.151 8.317 8.151 8.294 942,342 +0.11(+1.37%)
Dec 05, 2003 8.253 8.259 8.186 8.183 518,100 -0.02(-0.27%)
Dec 04, 2003 8.230 8.262 8.173 8.205 1,091,473 -0.03(-0.31%)
Dec 03, 2003 8.272 8.326 8.230 8.230 1,159,886 -0.05(-0.66%)
Dec 02, 2003 8.230 8.230 8.230 8.285 818,865 +0.01(+0.08%)
Dec 01, 2003 8.151 8.278 8.138 8.278 1,132,145 +0.14(+1.77%)
Nov 28, 2003 8.138 8.186 8.128 8.135 291,379 -0.03(-0.35%)
Nov 26, 2003 8.119 8.176 8.096 8.163 842,226 +0.10(+1.27%)
Nov 25, 2003 7.965 8.087 7.965 8.061 776,107 +0.04(+0.56%)
Nov 24, 2003 7.885 8.032 7.885 8.016 687,672 +0.10(+1.29%)
Nov 21, 2003 7.927 7.975 7.847 7.914 543,963 +0.05(+0.65%)
Nov 20, 2003 7.885 7.901 7.761 7.863 336,014 -0.03(-0.36%)
Nov 19, 2003 7.825 7.895 7.783 7.892 1,139,445 +0.08(+0.98%)
Nov 18, 2003 7.793 7.888 7.793 7.815 738,981 -0.00(-0.04%)
Nov 17, 2003 7.764 7.818 7.709 7.818 609,664 +0.01(+0.12%)
Nov 14, 2003 7.761 7.863 7.761 7.809 593,604 +0.06(+0.83%)
Nov 13, 2003 7.617 7.786 7.610 7.745 671,194 +0.11(+1.42%)
Nov 12, 2003 7.569 7.633 7.530 7.636 967,371 +0.02(+0.25%)
Nov 11, 2003 7.662 7.671 7.607 7.617 652,214 -0.02(-0.29%)
Nov 10, 2003 7.630 7.649 7.566 7.639 660,974 +0.05(+0.63%)
Nov 07, 2003 7.572 7.620 7.527 7.591 1,327,788 -0.01(-0.17%)
Nov 06, 2003 7.569 7.604 7.463 7.604 1,193,466 +0.02(+0.30%)
Nov 05, 2003 7.553 7.591 7.511 7.582 1,345,726 +0.01(+0.08%)
Nov 04, 2003 7.553 7.601 7.399 7.575 3,332,439 +0.04(+0.55%)
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.