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

Republic Services (NY: RSG )

185.51 -0.93 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2002 6.025 6.067 5.971 5.971 841,391 +0.00(+0.00%)
Mar 28, 2002 6.025 6.067 5.971 5.971 841,391 -0.03(-0.48%)
Mar 27, 2002 6.233 6.233 5.993 5.999 586,930 -0.19(-3.00%)
Mar 26, 2002 6.025 6.226 6.025 6.185 1,110,453 +0.18(+2.93%)
Mar 25, 2002 5.945 6.146 5.913 6.009 943,385 +0.04(+0.59%)
Mar 22, 2002 5.913 6.041 5.865 5.974 852,654 +0.09(+1.58%)
Mar 21, 2002 5.929 5.942 5.757 5.881 412,561 -0.06(-1.08%)
Mar 20, 2002 5.945 6.057 5.916 5.945 1,613,536 +0.00(+0.00%)
Mar 19, 2002 5.578 5.990 5.555 5.945 2,214,441 +0.40(+7.27%)
Mar 18, 2002 5.594 5.625 5.482 5.542 1,291,079 -0.01(-0.17%)
Mar 15, 2002 5.600 5.609 5.514 5.552 1,330,291 -0.05(-0.86%)
Mar 14, 2002 5.402 5.657 5.402 5.600 1,575,993 +0.04(+0.69%)
Mar 13, 2002 5.609 5.657 5.546 5.562 1,881,138 -0.07(-1.25%)
Mar 12, 2002 5.760 5.760 5.565 5.632 2,670,178 -0.15(-2.54%)
Mar 11, 2002 5.785 5.833 5.753 5.779 1,088,553 -0.01(-0.11%)
Mar 08, 2002 5.961 5.977 5.763 5.785 1,476,920 -0.14(-2.43%)
Mar 07, 2002 5.932 6.041 5.888 5.929 860,163 -0.02(-0.27%)
Mar 06, 2002 5.833 5.977 5.804 5.945 946,513 +0.05(+0.81%)
Mar 05, 2002 5.897 5.951 5.865 5.897 982,388 -0.04(-0.75%)
Mar 04, 2002 5.849 5.942 5.849 5.942 1,154,463 +0.14(+2.48%)
Mar 01, 2002 5.734 5.811 5.721 5.798 935,667 +0.06(+1.06%)
Feb 28, 2002 5.769 5.772 5.715 5.737 1,060,604 -0.05(-0.94%)
Feb 27, 2002 5.578 5.849 5.578 5.792 1,535,738 +0.23(+4.20%)
Feb 26, 2002 5.578 5.670 5.517 5.558 1,292,122 +0.01(+0.11%)
Feb 25, 2002 5.657 5.689 5.498 5.552 832,840 -0.07(-1.25%)
Feb 22, 2002 5.530 5.625 5.514 5.622 1,591,427 +0.06(+1.09%)
Feb 21, 2002 5.562 5.590 5.536 5.562 1,777,268 -0.02(-0.29%)
Feb 20, 2002 5.581 5.625 5.546 5.578 1,460,025 +0.03(+0.52%)
Feb 19, 2002 5.530 5.578 5.491 5.549 1,320,697 -0.04(-0.80%)
Feb 18, 2002 5.546 5.635 5.530 5.594 1,205,355 +0.00(+0.00%)
Feb 15, 2002 5.546 5.635 5.530 5.594 1,204,521 +0.06(+1.16%)
Feb 14, 2002 5.386 5.657 5.386 5.530 2,851,221 +0.15(+2.79%)
Feb 13, 2002 5.370 5.418 5.354 5.379 1,389,527 -0.02(-0.30%)
Feb 12, 2002 5.418 5.437 5.370 5.395 929,201 -0.04(-0.71%)
Feb 11, 2002 5.427 5.472 5.402 5.434 1,635,854 +0.01(+0.12%)
Feb 08, 2002 5.418 5.450 5.395 5.427 1,069,781 +0.01(+0.18%)
Feb 07, 2002 5.395 5.450 5.357 5.418 1,843,803 +0.02(+0.41%)
Feb 06, 2002 5.399 5.399 5.357 5.395 1,410,384 -0.00(-0.06%)
Feb 05, 2002 5.258 5.424 5.258 5.399 1,370,338 +0.04(+0.84%)
Feb 04, 2002 5.306 5.434 5.258 5.354 146,002 -0.07(-1.35%)
Feb 01, 2002 5.514 5.514 5.354 5.427 5,003,716 -0.13(-2.41%)
Jan 31, 2002 5.434 5.753 5.402 5.562 5,077,969 -0.30(-5.07%)
Jan 30, 2002 6.076 6.076 5.785 5.859 2,515,415 -0.21(-3.53%)
Jan 29, 2002 6.073 6.121 6.047 6.073 1,627,511 +0.00(+0.00%)
Jan 28, 2002 6.217 6.220 6.073 6.073 1,844,220 -0.14(-2.31%)
Jan 25, 2002 6.178 6.230 6.153 6.217 759,004 +0.04(+0.62%)
Jan 24, 2002 6.220 6.233 6.153 6.178 488,274 -0.02(-0.26%)
Jan 23, 2002 6.198 6.265 6.194 6.194 910,221 -0.00(-0.05%)
Jan 22, 2002 6.217 6.249 6.153 6.198 917,104 +0.02(+0.26%)
Jan 21, 2002 6.201 6.201 6.134 6.182 736,270 +0.00(+0.00%)
Jan 18, 2002 6.201 6.201 6.134 6.182 718,749 -0.05(-0.77%)
Jan 17, 2002 6.233 6.233 6.137 6.230 591,101 -0.02(-0.26%)
Jan 16, 2002 6.233 6.348 6.201 6.246 1,236,850 +0.01(+0.21%)
Jan 15, 2002 6.207 6.246 6.089 6.233 960,279 +0.03(+0.41%)
Jan 14, 2002 6.194 6.294 6.169 6.207 758,379 +0.04(+0.62%)
Jan 11, 2002 6.073 6.210 6.057 6.169 523,106 +0.10(+1.58%)
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.