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

Republic Services (NY: RSG )

191.92 -1.64 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 6.169 6.504 5.990 6.095 1,944,336 -0.05(-0.83%)
Jun 27, 2002 6.223 6.418 6.041 6.146 1,693,421 -0.04(-0.72%)
Jun 26, 2002 6.073 6.345 6.022 6.191 1,393,490 -0.14(-2.17%)
Jun 25, 2002 6.472 6.472 6.329 6.329 633,651 -0.22(-3.41%)
Jun 21, 2002 6.472 6.667 6.472 6.552 1,495,483 +0.00(+0.00%)
Jun 20, 2002 6.636 6.651 6.540 6.552 1,453,351 -0.08(-1.25%)
Jun 19, 2002 6.751 6.840 6.616 6.636 692,886 -0.12(-1.70%)
Jun 18, 2002 6.776 6.869 6.655 6.751 674,531 -0.01(-0.14%)
Jun 17, 2002 6.632 6.760 6.613 6.760 795,922 +0.16(+2.42%)
Jun 14, 2002 6.683 6.725 6.425 6.600 1,772,679 -0.29(-4.26%)
Jun 12, 2002 6.776 6.904 6.658 6.894 2,690,618 +0.13(+1.99%)
Jun 11, 2002 6.853 6.958 6.725 6.760 1,111,913 -0.08(-1.12%)
Jun 10, 2002 6.789 6.894 6.776 6.837 1,032,029 +0.01(+0.14%)
Jun 07, 2002 6.664 6.827 6.546 6.827 1,154,671 +0.08(+1.23%)
Jun 06, 2002 6.712 6.834 6.687 6.744 822,202 +0.04(+0.57%)
Jun 05, 2002 6.600 6.706 6.552 6.706 1,560,141 -0.01(-0.19%)
May 31, 2002 6.776 6.850 6.693 6.719 1,046,838 -0.04(-0.61%)
May 28, 2002 6.632 6.760 6.600 6.760 2,187,535 +0.24(+3.68%)
May 27, 2002 6.613 6.626 6.482 6.520 537,080 +0.00(+0.00%)
May 24, 2002 6.613 6.626 6.482 6.520 496,617 -0.12(-1.88%)
May 23, 2002 6.425 6.664 6.409 6.645 788,205 +0.24(+3.74%)
May 22, 2002 6.616 6.616 6.354 6.405 1,507,789 -0.19(-2.81%)
May 21, 2002 6.648 6.667 6.584 6.591 1,368,252 -0.04(-0.63%)
May 20, 2002 6.664 6.664 6.559 6.632 1,358,449 -0.03(-0.48%)
May 17, 2002 6.600 6.664 6.488 6.664 1,914,719 +0.09(+1.36%)
May 16, 2002 6.696 6.789 6.552 6.575 2,739,008 -0.10(-1.53%)
May 15, 2002 6.572 6.712 6.568 6.677 1,026,189 +0.08(+1.16%)
May 14, 2002 6.552 6.639 6.453 6.600 1,781,231 +0.11(+1.62%)
May 13, 2002 6.437 6.540 6.393 6.495 809,479 +0.06(+0.89%)
May 10, 2002 6.290 6.520 6.281 6.437 1,026,189 +0.15(+2.34%)
May 09, 2002 6.246 6.409 6.246 6.290 618,007 -0.04(-0.56%)
May 08, 2002 6.233 6.329 6.108 6.325 719,375 +0.12(+1.90%)
May 07, 2002 6.153 6.226 6.076 6.207 454,485 +0.02(+0.26%)
May 06, 2002 6.249 6.309 6.175 6.191 723,338 -0.04(-0.67%)
May 03, 2002 6.233 6.258 6.201 6.233 962,782 +0.00(+0.00%)
May 02, 2002 6.217 6.313 6.198 6.233 743,570 +0.03(+0.52%)
May 01, 2002 6.297 6.297 6.182 6.201 1,329,874 -0.13(-2.02%)
Apr 30, 2002 6.105 6.425 6.057 6.329 2,483,712 +0.32(+5.32%)
Apr 29, 2002 6.073 6.092 5.977 6.009 316,825 -0.06(-1.05%)
Apr 26, 2002 6.057 6.156 6.041 6.073 425,076 +0.01(+0.11%)
Apr 25, 2002 6.083 6.086 6.009 6.067 1,401,833 -0.02(-0.26%)
Apr 24, 2002 6.143 6.169 6.063 6.083 1,029,943 -0.04(-0.73%)
Apr 23, 2002 6.105 6.137 6.038 6.127 1,319,445 +0.02(+0.37%)
Apr 22, 2002 6.089 6.150 6.073 6.105 642,202 +0.00(+0.00%)
Apr 19, 2002 6.105 6.118 6.041 6.105 1,123,802 +0.04(+0.63%)
Apr 18, 2002 6.137 6.153 6.031 6.067 945,888 -0.04(-0.73%)
Apr 17, 2002 6.198 6.198 6.108 6.111 1,027,649 -0.09(-1.39%)
Apr 16, 2002 6.182 6.345 6.182 6.198 623,639 +0.02(+0.26%)
Apr 15, 2002 6.169 6.265 6.159 6.182 1,460,025 +0.04(+0.73%)
Apr 12, 2002 6.130 6.146 6.099 6.137 999,491 +0.01(+0.10%)
Apr 11, 2002 6.201 6.290 6.124 6.130 41,715 -0.03(-0.52%)
Apr 10, 2002 5.993 6.188 5.993 6.162 704,149 +0.15(+2.44%)
Apr 09, 2002 6.169 6.172 6.015 6.015 487,022 -0.16(-2.59%)
Apr 08, 2002 6.025 6.220 5.977 6.175 513,511 +0.13(+2.22%)
Apr 05, 2002 6.025 6.137 5.990 6.041 947,556 +0.02(+0.32%)
Apr 04, 2002 6.073 6.217 6.019 6.022 1,559,307 -0.07(-1.21%)
Apr 03, 2002 6.041 6.127 5.996 6.095 708,529 +0.02(+0.37%)
Apr 02, 2002 6.073 6.095 5.945 6.073 641,994 -0.03(-0.52%)
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.