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

Republic Services (NY: RSG )

185.19 +3.12 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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.