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 (%)
Dec 31, 2004 10.69 10.77 10.66 10.72 548,135 -0.00(-0.03%)
Dec 30, 2004 10.74 10.77 10.64 10.72 387,949 +0.00(+0.00%)
Dec 29, 2004 10.71 10.75 10.66 10.72 565,238 +0.02(+0.18%)
Dec 28, 2004 10.53 10.70 10.53 10.70 752,956 +0.19(+1.82%)
Dec 27, 2004 10.55 10.57 10.45 10.51 533,326 -0.02(-0.18%)
Dec 23, 2004 10.47 10.57 10.44 10.53 469,502 +0.04(+0.40%)
Dec 22, 2004 10.42 10.54 10.36 10.49 622,388 +0.02(+0.18%)
Dec 21, 2004 10.35 10.52 10.31 10.47 672,237 +0.12(+1.21%)
Dec 20, 2004 10.35 10.39 10.20 10.35 990,940 +0.00(+0.03%)
Dec 17, 2004 10.41 10.46 10.30 10.34 943,802 -0.13(-1.28%)
Dec 16, 2004 10.64 10.64 10.36 10.48 2,053,213 -0.38(-3.53%)
Dec 15, 2004 10.74 10.86 10.69 10.86 941,716 +0.12(+1.10%)
Dec 14, 2004 10.64 10.77 10.56 10.74 786,745 +0.10(+0.96%)
Dec 13, 2004 10.77 10.82 10.53 10.64 936,710 -0.09(-0.83%)
Dec 10, 2004 10.66 10.75 10.47 10.73 719,375 +0.04(+0.42%)
Dec 09, 2004 10.77 10.77 10.64 10.69 1,301,091 -0.08(-0.71%)
Dec 08, 2004 10.53 10.82 10.47 10.76 1,925,982 +0.29(+2.78%)
Dec 07, 2004 10.35 10.63 10.31 10.47 1,893,444 +0.21(+2.09%)
Dec 06, 2004 10.15 10.30 10.07 10.26 837,220 +0.07(+0.72%)
Dec 03, 2004 10.15 10.20 10.10 10.18 611,959 -0.03(-0.31%)
Dec 02, 2004 10.24 10.24 10.15 10.22 967,579 +0.02(+0.19%)
Dec 01, 2004 10.07 10.23 10.07 10.20 846,397 +0.13(+1.30%)
Nov 30, 2004 10.05 10.07 9.924 10.07 1,721,578 -0.03(-0.25%)
Nov 29, 2004 10.21 10.30 10.03 10.09 1,456,062 -0.06(-0.63%)
Nov 26, 2004 10.07 10.20 10.07 10.15 224,009 +0.09(+0.89%)
Nov 24, 2004 10.12 10.13 10.04 10.07 788,205 -0.00(-0.03%)
Nov 23, 2004 10.01 10.09 9.956 10.07 1,039,329 +0.01(+0.06%)
Nov 22, 2004 10.13 10.14 10.02 10.06 754,207 +0.02(+0.16%)
Nov 19, 2004 10.14 10.17 9.976 10.05 712,075 -0.10(-0.95%)
Nov 18, 2004 10.23 10.26 10.12 10.14 788,622 -0.10(-0.97%)
Nov 17, 2004 9.800 10.36 9.800 10.24 2,409,459 +0.44(+4.54%)
Nov 16, 2004 9.873 9.873 9.761 9.797 1,185,749 -0.07(-0.75%)
Nov 15, 2004 9.924 9.940 9.832 9.870 1,604,776 -0.07(-0.74%)
Nov 12, 2004 9.963 9.969 9.870 9.944 867,463 -0.09(-0.92%)
Nov 11, 2004 9.988 10.05 9.944 10.04 431,958 +0.11(+1.09%)
Nov 10, 2004 10.01 10.03 9.880 9.928 839,306 -0.08(-0.77%)
Nov 09, 2004 10.02 10.05 9.960 10.00 596,316 -0.02(-0.16%)
Nov 08, 2004 10.02 10.07 9.969 10.02 843,477 -0.00(-0.03%)
Nov 05, 2004 9.988 10.11 9.905 10.02 1,422,690 +0.01(+0.06%)
Nov 04, 2004 9.972 10.08 9.877 10.02 1,259,376 +0.12(+1.26%)
Nov 03, 2004 9.765 9.909 9.685 9.893 796,548 +0.19(+1.98%)
Nov 02, 2004 9.813 9.873 9.662 9.701 1,060,187 -0.10(-1.04%)
Nov 01, 2004 9.877 9.877 9.698 9.803 760,673 -0.04(-0.42%)
Oct 29, 2004 9.765 9.870 9.685 9.845 671,820 +0.05(+0.49%)
Oct 28, 2004 9.595 9.979 9.595 9.797 858,703 +0.18(+1.83%)
Oct 27, 2004 9.566 9.662 9.445 9.621 495,365 +0.09(+0.91%)
Oct 26, 2004 9.503 9.586 9.423 9.535 685,377 +0.06(+0.64%)
Oct 25, 2004 9.458 9.563 9.410 9.474 439,050 +0.02(+0.17%)
Oct 22, 2004 9.541 9.592 9.458 9.458 448,227 -0.07(-0.70%)
Oct 21, 2004 9.429 9.582 9.403 9.525 542,295 +0.08(+0.85%)
Oct 20, 2004 9.253 9.515 9.253 9.445 706,860 +0.16(+1.69%)
Oct 19, 2004 9.429 9.499 9.272 9.288 295,550 -0.16(-1.72%)
Oct 18, 2004 9.295 9.522 9.253 9.451 718,749 +0.16(+1.68%)
Oct 15, 2004 9.317 9.394 9.295 9.295 1,166,143 +0.00(+0.03%)
Oct 14, 2004 9.429 9.429 9.256 9.292 1,581,416 -0.15(-1.62%)
Oct 13, 2004 9.592 9.637 9.445 9.445 951,936 -0.15(-1.57%)
Oct 12, 2004 9.637 9.669 9.570 9.595 1,463,779 -0.07(-0.76%)
Oct 11, 2004 9.669 9.672 9.576 9.669 1,383,478 -0.04(-0.43%)
Oct 08, 2004 9.678 9.761 9.653 9.710 1,049,549 +0.03(+0.26%)
Oct 07, 2004 9.605 9.691 9.589 9.685 1,835,460 +0.04(+0.40%)
Oct 06, 2004 9.566 9.685 9.531 9.646 2,236,133 +0.14(+1.48%)
Oct 05, 2004 9.515 9.570 9.448 9.506 795,713 +0.00(+0.03%)
Oct 04, 2004 9.490 9.531 9.429 9.503 1,120,465 +0.01(+0.10%)
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.