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

Republic Services (NY: RSG )

187.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2004 8.630 8.767 8.627 8.652 1,686,746 +0.04(+0.48%)
Mar 30, 2004 8.477 8.665 8.467 8.611 1,350,732 +0.12(+1.35%)
Mar 29, 2004 8.358 8.512 8.358 8.496 423,824 +0.12(+1.45%)
Mar 26, 2004 8.374 8.425 8.314 8.374 402,549 -0.03(-0.30%)
Mar 25, 2004 8.234 8.406 8.186 8.400 1,978,960 +0.22(+2.66%)
Mar 24, 2004 8.304 8.310 8.183 8.183 1,160,303 -0.12(-1.46%)
Mar 23, 2004 8.310 8.330 8.275 8.304 1,622,297 +0.01(+0.15%)
Mar 22, 2004 8.397 8.397 8.278 8.291 1,025,980 -0.18(-2.08%)
Mar 19, 2004 8.614 8.614 8.457 8.467 780,905 -0.17(-2.00%)
Mar 18, 2004 8.640 8.659 8.598 8.640 693,512 +0.01(+0.07%)
Mar 17, 2004 8.477 8.649 8.477 8.633 716,872 +0.16(+1.85%)
Mar 16, 2004 8.422 8.499 8.422 8.477 766,722 +0.10(+1.22%)
Mar 15, 2004 8.483 8.483 8.349 8.374 718,332 -0.12(-1.47%)
Mar 12, 2004 8.477 8.502 8.352 8.499 812,817 +0.05(+0.64%)
Mar 11, 2004 8.438 8.537 8.422 8.445 619,468 -0.04(-0.53%)
Mar 10, 2004 8.598 8.624 8.489 8.489 650,754 -0.13(-1.56%)
Mar 09, 2004 8.547 8.627 8.493 8.624 852,237 +0.09(+1.01%)
Mar 08, 2004 8.582 8.588 8.505 8.537 748,784 -0.02(-0.22%)
Mar 05, 2004 8.518 8.585 8.483 8.556 701,646 +0.00(+0.00%)
Mar 04, 2004 8.518 8.569 8.493 8.556 783,408 +0.05(+0.60%)
Mar 03, 2004 8.477 8.505 8.422 8.505 805,308 +0.01(+0.11%)
Mar 02, 2004 8.502 8.534 8.451 8.496 978,842 -0.01(-0.08%)
Mar 01, 2004 8.406 8.534 8.317 8.502 444,264 +0.12(+1.37%)
Feb 27, 2004 8.384 8.425 8.323 8.387 1,028,275 +0.00(+0.04%)
Feb 26, 2004 8.374 8.384 8.314 8.384 823,871 +0.01(+0.11%)
Feb 25, 2004 8.352 8.406 8.282 8.374 1,037,452 +0.02(+0.27%)
Feb 24, 2004 8.486 8.486 8.346 8.352 820,534 -0.14(-1.62%)
Feb 23, 2004 8.550 8.550 8.374 8.489 760,047 -0.05(-0.60%)
Feb 20, 2004 8.486 8.592 8.406 8.540 858,077 +0.02(+0.26%)
Feb 19, 2004 8.598 8.627 8.502 8.518 831,797 -0.05(-0.60%)
Feb 18, 2004 8.496 8.630 8.467 8.569 913,558 +0.05(+0.64%)
Feb 17, 2004 8.438 8.566 8.374 8.515 705,400 +0.19(+2.30%)
Feb 13, 2004 8.441 8.445 8.310 8.323 528,320 -0.11(-1.25%)
Feb 12, 2004 8.438 8.467 8.390 8.429 1,125,054 -0.01(-0.11%)
Feb 11, 2004 8.374 8.438 8.237 8.438 1,401,207 +0.01(+0.15%)
Feb 10, 2004 8.310 8.425 8.310 8.425 1,307,557 +0.05(+0.61%)
Feb 09, 2004 8.310 8.406 8.310 8.374 557,521 +0.03(+0.38%)
Feb 06, 2004 8.310 8.390 8.278 8.342 943,176 -0.02(-0.23%)
Feb 05, 2004 8.246 8.393 8.246 8.361 1,545,958 +0.23(+2.83%)
Feb 04, 2004 8.103 8.131 8.035 8.131 929,827 +0.05(+0.67%)
Feb 03, 2004 8.023 8.090 8.000 8.077 1,462,945 +0.06(+0.80%)
Feb 02, 2004 7.911 8.039 7.892 8.013 993,443 +0.04(+0.48%)
Jan 30, 2004 7.936 7.975 7.831 7.975 703,523 +0.04(+0.48%)
Jan 29, 2004 8.023 8.042 7.879 7.936 1,387,650 -0.07(-0.92%)
Jan 28, 2004 7.991 8.023 7.965 8.010 882,898 +0.04(+0.52%)
Jan 27, 2004 8.087 8.173 7.863 7.968 1,716,364 -0.20(-2.43%)
Jan 26, 2004 8.135 8.198 8.103 8.167 520,603 +0.01(+0.16%)
Jan 23, 2004 8.151 8.198 8.144 8.154 658,471 -0.03(-0.35%)
Jan 22, 2004 8.128 8.208 8.128 8.183 1,103,153 +0.10(+1.19%)
Jan 21, 2004 8.087 8.103 8.058 8.087 1,057,267 +0.00(+0.00%)
Jan 20, 2004 8.087 8.109 8.055 8.087 825,123 +0.00(+0.04%)
Jan 16, 2004 8.151 8.157 8.045 8.083 1,066,235 -0.07(-0.82%)
Jan 15, 2004 8.205 8.221 8.103 8.151 1,031,612 -0.05(-0.58%)
Jan 14, 2004 8.246 8.275 8.141 8.198 975,714 -0.07(-0.85%)
Jan 13, 2004 8.285 8.288 8.237 8.269 842,643 -0.03(-0.38%)
Jan 12, 2004 8.282 8.317 8.214 8.301 753,581 +0.05(+0.62%)
Jan 09, 2004 8.342 8.358 8.250 8.250 794,253 -0.12(-1.41%)
Jan 08, 2004 8.342 8.346 8.342 8.368 1,102,110 +0.06(+0.77%)
Jan 07, 2004 8.167 8.320 8.167 8.304 922,110 +0.10(+1.17%)
Jan 06, 2004 8.278 8.326 8.167 8.208 1,060,812 -0.10(-1.23%)
Jan 05, 2004 8.342 8.384 8.269 8.310 646,374 -0.02(-0.19%)
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.