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

Republic Services (NY: RSG )

199.18 -2.57 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 29, 2004 9.355 9.456 9.278 9.432 701,241 +0.05(+0.49%)
Oct 28, 2004 9.193 9.560 9.193 9.386 896,309 +0.17(+1.83%)
Oct 27, 2004 9.165 9.257 9.049 9.217 517,059 +0.08(+0.91%)
Oct 26, 2004 9.104 9.183 9.027 9.135 715,392 +0.06(+0.64%)
Oct 25, 2004 9.061 9.162 9.015 9.076 458,277 +0.02(+0.17%)
Oct 22, 2004 9.141 9.190 9.061 9.061 467,857 -0.06(-0.70%)
Oct 21, 2004 9.033 9.180 9.009 9.125 566,044 +0.08(+0.85%)
Oct 20, 2004 8.865 9.116 8.865 9.049 737,816 +0.15(+1.69%)
Oct 19, 2004 9.033 9.101 8.883 8.899 308,494 -0.16(-1.72%)
Oct 18, 2004 8.905 9.122 8.865 9.055 750,226 +0.15(+1.68%)
Oct 15, 2004 8.926 9.000 8.905 8.905 1,217,212 +0.00(+0.03%)
Oct 14, 2004 9.033 9.033 8.868 8.902 1,650,671 -0.15(-1.62%)
Oct 13, 2004 9.190 9.232 9.049 9.049 993,625 -0.14(-1.57%)
Oct 12, 2004 9.232 9.263 9.168 9.193 1,527,883 -0.07(-0.76%)
Oct 11, 2004 9.263 9.266 9.174 9.263 1,444,065 -0.04(-0.43%)
Oct 08, 2004 9.272 9.352 9.248 9.303 1,095,513 +0.02(+0.26%)
Oct 07, 2004 9.202 9.285 9.187 9.278 1,915,841 +0.04(+0.40%)
Oct 06, 2004 9.165 9.278 9.131 9.242 2,334,061 +0.13(+1.48%)
Oct 05, 2004 9.116 9.168 9.052 9.107 830,560 +0.00(+0.03%)
Oct 04, 2004 9.092 9.131 9.033 9.104 1,169,534 +0.01(+0.10%)
Oct 01, 2004 9.095 9.150 9.033 9.095 1,402,047 -0.02(-0.20%)
Sep 30, 2004 8.880 9.217 8.877 9.113 2,147,484 +0.27(+3.05%)
Sep 29, 2004 8.853 8.905 8.743 8.844 1,583,617 -0.05(-0.52%)
Sep 28, 2004 8.862 8.972 8.844 8.890 679,252 +0.03(+0.35%)
Sep 27, 2004 8.788 8.890 8.743 8.859 659,005 +0.02(+0.21%)
Sep 24, 2004 8.773 8.850 8.752 8.841 405,810 +0.10(+1.12%)
Sep 23, 2004 8.743 8.764 8.684 8.743 679,688 -0.05(-0.52%)
Sep 22, 2004 8.902 8.902 8.770 8.788 643,983 -0.14(-1.54%)
Sep 21, 2004 8.841 8.932 8.816 8.926 839,486 +0.09(+0.97%)
Sep 20, 2004 8.770 8.880 8.764 8.841 981,433 +0.09(+1.05%)
Sep 17, 2004 8.712 8.908 8.651 8.749 1,424,907 +0.01(+0.07%)
Sep 16, 2004 8.620 8.752 8.620 8.743 832,737 +0.16(+1.89%)
Sep 15, 2004 8.589 8.620 8.519 8.580 1,471,061 -0.09(-0.99%)
Sep 14, 2004 8.880 8.883 8.614 8.666 2,058,658 -0.25(-2.78%)
Sep 13, 2004 8.880 8.926 8.819 8.914 1,195,876 +0.06(+0.73%)
Sep 10, 2004 8.816 8.911 8.749 8.850 743,694 +0.03(+0.38%)
Sep 09, 2004 8.819 8.899 8.727 8.816 907,629 +0.05(+0.59%)
Sep 08, 2004 8.865 8.929 8.703 8.764 1,165,397 -0.09(-0.97%)
Sep 07, 2004 8.994 9.003 8.841 8.850 829,036 -0.07(-0.76%)
Sep 03, 2004 8.868 8.917 8.795 8.917 947,035 +0.13(+1.43%)
Sep 02, 2004 8.712 8.810 8.623 8.792 372,718 +0.13(+1.56%)
Sep 01, 2004 8.574 8.681 8.543 8.657 690,573 +0.10(+1.15%)
Aug 31, 2004 8.632 8.666 8.528 8.559 1,760,179 -0.07(-0.85%)
Aug 30, 2004 8.635 8.694 8.559 8.632 450,440 +0.01(+0.14%)
Aug 27, 2004 8.629 8.681 8.571 8.620 663,795 +0.01(+0.07%)
Aug 26, 2004 8.724 8.773 8.614 8.614 638,758 -0.11(-1.26%)
Aug 25, 2004 8.721 8.724 8.657 8.724 527,727 +0.02(+0.28%)
Aug 24, 2004 8.681 8.724 8.629 8.700 703,854 +0.06(+0.74%)
Aug 23, 2004 8.645 8.746 8.589 8.635 1,046,092 -0.02(-0.28%)
Aug 20, 2004 8.501 8.660 8.498 8.660 753,709 +0.11(+1.25%)
Aug 19, 2004 8.574 8.611 8.479 8.553 1,163,873 -0.05(-0.60%)
Aug 18, 2004 8.452 8.641 8.400 8.605 807,265 +0.09(+1.08%)
Aug 17, 2004 8.504 8.553 8.455 8.513 1,400,088 -0.02(-0.22%)
Aug 16, 2004 8.424 8.537 8.390 8.531 929,836 +0.11(+1.31%)
Aug 13, 2004 8.390 8.455 8.360 8.421 618,729 +0.01(+0.07%)
Aug 12, 2004 8.421 8.470 8.338 8.415 664,448 -0.06(-0.69%)
Aug 11, 2004 8.375 8.479 8.341 8.473 905,670 +0.05(+0.58%)
Aug 10, 2004 8.390 8.452 8.338 8.424 660,094 +0.07(+0.84%)
Aug 09, 2004 8.271 8.360 8.161 8.354 1,401,394 +0.13(+1.64%)
Aug 06, 2004 8.237 8.305 8.115 8.219 1,731,006 -0.07(-0.85%)
Aug 05, 2004 8.421 8.452 8.283 8.289 929,836 -0.17(-1.96%)
Aug 04, 2004 8.498 8.537 8.372 8.455 1,663,734 -0.09(-1.04%)
Aug 03, 2004 8.727 8.743 8.543 8.543 1,783,909 -0.24(-2.69%)
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.