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

Republic Services (NY: RSG )

188.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 31, 2003 6.457 6.460 6.325 6.341 749,201 -0.15(-2.27%)
Mar 28, 2003 6.370 6.536 6.364 6.488 927,533 +0.12(+1.86%)
Mar 27, 2003 6.294 6.441 6.265 6.370 628,228 +0.08(+1.27%)
Mar 26, 2003 6.281 6.345 6.191 6.290 806,351 +0.01(+0.15%)
Mar 25, 2003 6.194 6.309 6.169 6.281 1,141,322 +0.05(+0.87%)
Mar 24, 2003 6.297 6.297 6.156 6.226 1,340,929 -0.12(-1.91%)
Mar 21, 2003 6.313 6.348 6.169 6.348 1,615,831 +0.08(+1.33%)
Mar 20, 2003 6.252 6.287 6.137 6.265 1,427,696 +0.01(+0.20%)
Mar 19, 2003 6.313 6.373 6.162 6.252 945,679 -0.07(-1.16%)
Mar 18, 2003 6.329 6.361 6.210 6.325 881,229 +0.01(+0.20%)
Mar 17, 2003 6.345 6.345 6.220 6.313 1,763,502 -0.03(-0.50%)
Mar 14, 2003 6.345 6.377 6.233 6.345 807,811 +0.05(+0.81%)
Mar 13, 2003 6.121 6.294 6.073 6.294 577,335 +0.19(+3.09%)
Mar 12, 2003 5.996 6.124 5.974 6.105 1,584,127 +0.11(+1.87%)
Mar 11, 2003 5.993 6.121 5.993 5.993 977,591 -0.03(-0.53%)
Mar 10, 2003 6.099 6.099 5.920 6.025 1,728,878 -0.10(-1.57%)
Mar 07, 2003 6.130 6.258 6.111 6.121 693,303 -0.07(-1.19%)
Mar 06, 2003 6.153 6.217 6.073 6.194 841,600 +0.06(+0.94%)
Mar 05, 2003 6.015 6.182 6.015 6.137 652,005 +0.13(+2.13%)
Mar 04, 2003 6.038 6.089 5.999 6.009 833,466 -0.03(-0.53%)
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.