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

Republic Services (NY: RSG )

185.74 -0.70 (-0.38%)
Streaming Delayed Price Updated: 3:11 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 (%)
Feb 28, 2003 6.102 6.137 6.025 6.095 1,167,603 -0.02(-0.37%)
Feb 27, 2003 6.089 6.159 6.025 6.118 916,478 +0.07(+1.22%)
Feb 26, 2003 6.130 6.134 6.028 6.044 691,426 -0.09(-1.46%)
Feb 25, 2003 6.099 6.156 6.057 6.134 1,661,091 +0.04(+0.63%)
Feb 24, 2003 6.169 6.194 6.073 6.095 1,047,255 -0.14(-2.21%)
Feb 21, 2003 6.159 6.233 6.108 6.233 1,247,070 +0.06(+1.04%)
Feb 20, 2003 6.354 6.377 6.127 6.169 3,234,582 -0.21(-3.26%)
Feb 19, 2003 6.332 6.386 6.281 6.377 1,635,645 +0.04(+0.66%)
Feb 18, 2003 6.265 6.386 6.201 6.335 516,849 +0.10(+1.64%)
Feb 14, 2003 6.166 6.274 6.070 6.233 1,270,848 +0.06(+1.04%)
Feb 13, 2003 6.223 6.329 6.099 6.169 2,118,914 -0.03(-0.46%)
Feb 12, 2003 6.182 6.284 6.044 6.198 1,599,353 +0.01(+0.15%)
Feb 11, 2003 6.166 6.284 6.159 6.188 880,812 +0.01(+0.16%)
Feb 10, 2003 6.265 6.290 6.146 6.178 2,020,675 -0.08(-1.33%)
Feb 07, 2003 6.201 6.265 6.137 6.262 1,642,945 +0.10(+1.61%)
Feb 06, 2003 6.099 6.201 6.079 6.162 1,511,752 +0.03(+0.52%)
Feb 05, 2003 6.146 6.204 6.105 6.130 2,015,461 -0.02(-0.26%)
Feb 04, 2003 5.833 6.198 5.833 6.146 4,313,749 -0.21(-3.27%)
Feb 03, 2003 6.520 6.520 6.306 6.354 1,688,415 -0.19(-2.93%)
Jan 31, 2003 6.504 6.616 6.466 6.546 1,714,278 +0.03(+0.39%)
Jan 30, 2003 6.457 6.520 6.396 6.520 946,513 +0.09(+1.44%)
Jan 29, 2003 6.393 6.428 6.226 6.428 1,259,376 +0.02(+0.30%)
Jan 28, 2003 6.504 6.533 6.393 6.409 1,057,058 -0.06(-0.94%)
Jan 27, 2003 6.616 6.645 6.425 6.469 995,528 -0.17(-2.55%)
Jan 24, 2003 6.632 6.683 6.591 6.639 1,245,818 -0.02(-0.34%)
Jan 23, 2003 6.594 6.677 6.578 6.661 1,411,844 +0.07(+1.07%)
Jan 22, 2003 6.600 6.661 6.520 6.591 2,043,201 +0.15(+2.33%)
Jan 21, 2003 6.504 6.504 6.361 6.441 1,265,425 -0.05(-0.84%)
Jan 17, 2003 6.658 6.658 6.485 6.495 575,250 -0.17(-2.54%)
Jan 16, 2003 6.572 6.690 6.488 6.664 986,560 +0.08(+1.21%)
Jan 15, 2003 6.610 6.642 6.536 6.584 1,288,368 -0.03(-0.39%)
Jan 14, 2003 6.584 6.632 6.504 6.610 1,010,963 +0.03(+0.49%)
Jan 13, 2003 6.636 6.642 6.488 6.578 1,154,671 -0.02(-0.34%)
Jan 10, 2003 6.600 6.712 6.565 6.600 1,076,456 -0.03(-0.48%)
Jan 09, 2003 6.520 6.680 6.520 6.632 1,400,373 +0.15(+2.27%)
Jan 08, 2003 6.632 6.642 6.479 6.485 1,476,920 -0.12(-1.84%)
Jan 07, 2003 6.664 6.664 6.533 6.607 1,552,215 -0.07(-1.01%)
Jan 06, 2003 6.744 6.751 6.664 6.674 889,572 -0.05(-0.81%)
Jan 03, 2003 6.712 6.760 6.677 6.728 909,387 +0.02(+0.29%)
Jan 02, 2003 6.786 6.805 6.696 6.709 1,367,001 +0.00(+0.05%)
Dec 31, 2002 6.680 6.712 6.575 6.706 1,222,458 +0.04(+0.62%)
Dec 30, 2002 6.636 6.671 6.425 6.664 985,308 +0.03(+0.48%)
Dec 27, 2002 6.632 6.664 6.543 6.632 620,302 -0.03(-0.38%)
Dec 26, 2002 6.715 6.741 6.632 6.658 926,907 -0.05(-0.81%)
Dec 24, 2002 6.795 6.795 6.677 6.712 1,076,247 -0.09(-1.32%)
Dec 23, 2002 6.616 6.920 6.597 6.802 683,709 +0.15(+2.21%)
Dec 20, 2002 6.616 6.699 6.552 6.655 2,439,285 +0.10(+1.51%)
Dec 19, 2002 6.709 6.712 6.546 6.556 1,018,472 -0.16(-2.33%)
Dec 18, 2002 6.712 6.760 6.616 6.712 677,660 +0.00(+0.00%)
Dec 17, 2002 6.552 6.808 6.533 6.712 1,231,427 +0.16(+2.44%)
Dec 16, 2002 6.472 6.616 6.441 6.552 1,155,088 +0.11(+1.74%)
Dec 13, 2002 6.504 6.504 6.361 6.441 1,487,974 -0.11(-1.71%)
Dec 12, 2002 6.437 6.699 6.437 6.552 1,344,683 +0.10(+1.54%)
Dec 11, 2002 6.425 6.536 6.367 6.453 1,183,037 -0.02(-0.30%)
Dec 10, 2002 6.632 6.632 6.441 6.472 992,608 -0.13(-1.98%)
Dec 09, 2002 6.728 6.738 6.568 6.604 1,249,781 -0.20(-3.00%)
Dec 06, 2002 6.744 6.824 6.687 6.808 533,952 +0.05(+0.76%)
Dec 05, 2002 6.744 6.805 6.613 6.757 611,542 +0.04(+0.62%)
Dec 04, 2002 6.677 6.728 6.572 6.715 1,006,374 +0.06(+0.91%)
Dec 03, 2002 6.760 6.776 6.524 6.655 2,349,806 -0.19(-2.71%)
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.