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

Republic Services (NY: RSG )

187.33 -1.23 (-0.65%)
Official Closing 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 (%)
Sep 30, 2003 7.358 7.371 7.236 7.236 1,142,574 -0.08(-1.14%)
Sep 29, 2003 7.220 7.351 7.217 7.320 805,725 +0.15(+2.14%)
Sep 26, 2003 7.256 7.272 7.136 7.166 931,913 -0.12(-1.67%)
Sep 25, 2003 7.358 7.403 7.288 7.288 889,364 -0.03(-0.35%)
Sep 24, 2003 7.304 7.358 7.304 7.313 1,028,066 -0.06(-0.82%)
Sep 23, 2003 7.377 7.463 7.288 7.374 934,416 -0.00(-0.04%)
Sep 22, 2003 7.323 7.399 7.294 7.377 1,127,974 +0.04(+0.48%)
Sep 19, 2003 7.431 7.463 7.335 7.342 1,916,387 -0.05(-0.69%)
Sep 18, 2003 7.176 7.422 7.176 7.393 1,750,779 +0.24(+3.30%)
Sep 17, 2003 7.144 7.217 7.144 7.157 980,928 -0.02(-0.31%)
Sep 16, 2003 7.109 7.188 7.086 7.179 1,388,484 +0.12(+1.63%)
Sep 15, 2003 7.121 7.128 7.000 7.064 1,518,635 -0.03(-0.36%)
Sep 12, 2003 7.128 7.128 6.958 7.089 2,425,311 -0.04(-0.54%)
Sep 11, 2003 7.192 7.192 7.093 7.128 1,942,042 -0.02(-0.31%)
Sep 10, 2003 7.256 7.259 7.150 7.150 1,433,536 -0.13(-1.84%)
Sep 09, 2003 7.364 7.393 7.240 7.284 1,168,646 -0.11(-1.51%)
Sep 08, 2003 7.335 7.412 7.332 7.396 885,192 +0.07(+0.92%)
Sep 05, 2003 7.335 7.367 7.236 7.329 1,361,995 -0.00(-0.04%)
Sep 04, 2003 7.288 7.428 7.275 7.332 1,726,375 +0.07(+0.92%)
Sep 03, 2003 7.224 7.288 7.192 7.265 2,698,335 +0.03(+0.35%)
Sep 02, 2003 7.112 7.460 7.112 7.240 7,332,874 -0.63(-8.00%)
Aug 29, 2003 7.716 7.892 7.687 7.869 2,559,633 +0.16(+2.03%)
Aug 28, 2003 7.623 7.735 7.575 7.713 779,445 +0.12(+1.51%)
Aug 27, 2003 7.527 7.623 7.483 7.598 789,665 +0.06(+0.81%)
Aug 26, 2003 7.610 7.610 7.351 7.537 1,417,267 -0.12(-1.55%)
Aug 25, 2003 7.687 7.716 7.633 7.655 618,216 -0.07(-0.91%)
Aug 22, 2003 7.831 7.856 7.671 7.725 596,941 -0.09(-1.10%)
Aug 21, 2003 7.748 7.850 7.719 7.812 400,255 +0.05(+0.62%)
Aug 20, 2003 7.700 7.783 7.671 7.764 1,061,230 +0.03(+0.41%)
Aug 19, 2003 7.639 7.831 7.588 7.732 1,809,388 -0.11(-1.35%)
Aug 18, 2003 7.799 7.837 7.764 7.837 752,121 +0.05(+0.62%)
Aug 15, 2003 7.751 7.818 7.690 7.789 582,133 +0.04(+0.54%)
Aug 14, 2003 7.671 7.767 7.671 7.748 371,680 +0.04(+0.50%)
Aug 13, 2003 7.869 7.869 7.709 7.709 621,553 -0.16(-2.03%)
Aug 12, 2003 7.799 7.869 7.793 7.869 505,377 +0.11(+1.36%)
Aug 11, 2003 7.799 7.828 7.658 7.764 901,878 -0.02(-0.21%)
Aug 08, 2003 7.722 7.799 7.681 7.780 365,006 +0.06(+0.83%)
Aug 07, 2003 7.719 7.725 7.646 7.716 854,949 +0.01(+0.12%)
Aug 06, 2003 7.831 7.831 7.601 7.706 1,429,990 -0.09(-1.19%)
Aug 05, 2003 7.671 7.911 7.607 7.799 1,751,196 +0.14(+1.84%)
Aug 04, 2003 7.735 7.796 7.591 7.658 1,361,369 -0.06(-0.79%)
Aug 01, 2003 7.687 7.793 7.671 7.719 1,294,416 -0.02(-0.21%)
Jul 31, 2003 7.703 7.745 7.543 7.735 1,590,176 +0.07(+0.88%)
Jul 30, 2003 7.671 7.681 7.626 7.668 686,837 +0.02(+0.21%)
Jul 29, 2003 7.687 7.735 7.585 7.652 524,983 -0.01(-0.13%)
Jul 28, 2003 7.671 7.719 7.591 7.662 548,552 -0.01(-0.08%)
Jul 25, 2003 7.607 7.681 7.575 7.668 438,216 +0.08(+1.10%)
Jul 24, 2003 7.623 7.671 7.575 7.585 921,067 -0.01(-0.17%)
Jul 23, 2003 7.639 7.655 7.470 7.598 834,508 -0.07(-0.96%)
Jul 22, 2003 7.575 7.716 7.492 7.671 645,331 +0.12(+1.61%)
Jul 21, 2003 7.566 7.626 7.463 7.550 455,527 -0.02(-0.21%)
Jul 18, 2003 7.447 7.598 7.447 7.566 746,073 +0.14(+1.85%)
Jul 17, 2003 7.693 7.719 7.412 7.428 1,257,082 -0.27(-3.45%)
Jul 16, 2003 7.831 7.831 7.677 7.693 561,484 -0.11(-1.35%)
Jul 15, 2003 7.818 7.818 7.735 7.799 717,498 +0.06(+0.79%)
Jul 14, 2003 7.751 7.777 7.690 7.738 774,022 +0.04(+0.50%)
Jul 11, 2003 7.649 7.767 7.649 7.700 1,065,192 +0.11(+1.39%)
Jul 10, 2003 7.527 7.655 7.479 7.594 910,847 -0.01(-0.13%)
Jul 09, 2003 7.630 7.687 7.582 7.604 854,114 -0.06(-0.75%)
Jul 08, 2003 7.514 7.697 7.514 7.662 1,008,877 +0.17(+2.22%)
Jul 07, 2003 7.514 7.607 7.476 7.495 657,845 -0.02(-0.21%)
Jul 03, 2003 7.351 7.546 7.351 7.511 508,506 +0.06(+0.86%)
Jul 02, 2003 7.374 7.447 7.320 7.447 1,252,910 +0.13(+1.84%)
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.