Skip to main content

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

Historical Prices

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.