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

Republic Services (NY: RSG )

191.70 -1.71 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2002 6.552 6.658 6.552 6.584 665,563 +0.00(+0.00%)
Aug 29, 2002 6.409 6.607 6.185 6.584 624,890 +0.13(+1.98%)
Aug 28, 2002 6.552 6.578 6.364 6.457 876,432 -0.13(-1.94%)
Aug 27, 2002 6.661 6.696 6.520 6.584 820,534 -0.07(-1.06%)
Aug 26, 2002 6.543 6.677 6.329 6.655 1,038,703 +0.12(+1.81%)
Aug 23, 2002 6.703 6.703 6.495 6.536 798,633 -0.17(-2.48%)
Aug 22, 2002 6.706 6.760 6.680 6.703 976,965 -0.00(-0.05%)
Aug 21, 2002 6.680 6.757 6.645 6.706 1,122,133 +0.07(+1.01%)
Aug 20, 2002 6.620 6.712 6.591 6.639 1,232,261 +0.04(+0.58%)
Aug 16, 2002 6.642 6.671 6.517 6.600 836,594 -0.04(-0.63%)
Aug 15, 2002 6.472 6.696 6.472 6.642 1,461,277 +0.18(+2.72%)
Aug 14, 2002 6.457 6.520 6.309 6.466 1,559,307 +0.02(+0.35%)
Aug 13, 2002 6.460 6.568 6.405 6.444 1,433,536 -0.02(-0.35%)
Aug 12, 2002 6.543 6.584 6.389 6.466 832,631 +0.28(+4.55%)
Aug 07, 2002 6.073 6.249 6.070 6.185 911,264 +0.13(+2.11%)
Aug 06, 2002 5.913 6.146 5.888 6.057 905,633 +0.21(+3.66%)
Aug 05, 2002 6.022 6.111 5.792 5.843 832,423 -0.18(-2.97%)
Aug 02, 2002 6.073 6.105 5.951 6.022 1,976,874 +0.08(+1.40%)
Aug 01, 2002 5.689 6.137 5.673 5.939 1,943,711 +0.31(+5.57%)
Jul 31, 2002 5.625 5.769 5.530 5.625 933,373 +0.00(+0.00%)
Jul 30, 2002 5.568 5.683 5.437 5.625 1,024,312 -0.02(-0.40%)
Jul 29, 2002 5.402 5.654 5.402 5.648 1,803,340 +0.21(+3.88%)
Jul 26, 2002 5.434 5.482 5.402 5.437 1,525,935 +0.00(+0.00%)
Jul 25, 2002 5.418 5.622 5.392 5.437 2,053,630 -0.05(-0.99%)
Jul 24, 2002 5.290 5.514 5.197 5.491 1,402,876 +0.17(+3.12%)
Jul 23, 2002 5.530 5.590 5.277 5.325 971,751 -0.25(-4.53%)
Jul 22, 2002 5.753 5.865 5.482 5.578 1,270,430 -0.24(-4.12%)
Jul 19, 2002 5.916 6.022 5.750 5.817 1,498,194 -0.30(-4.91%)
Jul 17, 2002 5.977 6.265 5.977 6.118 2,657,455 +0.29(+5.05%)
Jul 12, 2002 5.868 6.015 5.798 5.824 811,565 -0.04(-0.76%)
Jul 11, 2002 6.009 6.025 5.689 5.868 1,437,290 -0.17(-2.86%)
Jul 10, 2002 6.105 6.134 6.015 6.041 996,571 -0.09(-1.46%)
Jul 09, 2002 6.169 6.169 6.130 6.130 1,354,903 -0.04(-0.62%)
Jul 08, 2002 6.313 6.265 6.178 6.169 1,337,800 -0.14(-2.28%)
Jul 05, 2002 6.105 6.329 6.095 6.313 477,219 +0.24(+3.95%)
Jul 04, 2002 6.057 6.198 6.057 6.073 1,139,028 +0.00(+0.00%)
Jul 03, 2002 6.057 6.198 6.057 6.073 1,124,219 +0.01(+0.16%)
Jul 02, 2002 6.159 6.169 5.939 6.063 1,562,435 -0.10(-1.56%)
Jul 01, 2002 6.089 6.329 6.089 6.159 2,316,017 +0.06(+1.05%)
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%)
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.