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

Republic Services (NY: RSG )

191.70 -1.71 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Aug 31, 2004 9.010 9.046 8.902 8.934 1,686,329 -0.08(-0.85%)
Aug 30, 2004 9.014 9.074 8.934 9.010 431,541 +0.01(+0.14%)
Aug 27, 2004 9.007 9.061 8.946 8.998 635,945 +0.01(+0.07%)
Aug 26, 2004 9.106 9.157 8.991 8.991 611,959 -0.12(-1.26%)
Aug 25, 2004 9.103 9.106 9.036 9.106 505,586 +0.03(+0.28%)
Aug 24, 2004 9.061 9.106 9.007 9.081 674,323 +0.07(+0.74%)
Aug 23, 2004 9.023 9.129 8.966 9.014 1,002,203 -0.03(-0.28%)
Aug 20, 2004 8.873 9.039 8.870 9.039 722,086 +0.11(+1.25%)
Aug 19, 2004 8.950 8.988 8.851 8.927 1,115,042 -0.05(-0.60%)
Aug 18, 2004 8.822 9.020 8.767 8.982 773,396 +0.10(+1.08%)
Aug 17, 2004 8.876 8.927 8.825 8.886 1,341,346 -0.02(-0.22%)
Aug 16, 2004 8.793 8.911 8.758 8.905 890,824 +0.12(+1.31%)
Aug 13, 2004 8.758 8.825 8.726 8.790 592,770 +0.01(+0.07%)
Aug 12, 2004 8.790 8.841 8.703 8.783 636,571 -0.06(-0.69%)
Aug 11, 2004 8.742 8.851 8.707 8.844 867,672 +0.05(+0.58%)
Aug 10, 2004 8.758 8.822 8.703 8.793 632,399 +0.07(+0.84%)
Aug 09, 2004 8.633 8.726 8.518 8.720 1,342,597 +0.14(+1.64%)
Aug 06, 2004 8.598 8.668 8.470 8.579 1,658,380 -0.07(-0.85%)
Aug 05, 2004 8.790 8.822 8.646 8.652 890,824 -0.17(-1.96%)
Aug 04, 2004 8.870 8.911 8.739 8.825 1,593,930 -0.09(-1.04%)
Aug 03, 2004 9.109 9.125 8.918 8.918 1,709,064 -0.25(-2.69%)
Aug 02, 2004 9.093 9.205 9.001 9.164 1,244,150 +0.02(+0.24%)
Jul 30, 2004 9.084 9.244 8.994 9.141 976,757 +0.07(+0.81%)
Jul 29, 2004 9.157 9.157 8.934 9.068 853,489 -0.01(-0.11%)
Jul 28, 2004 9.030 9.148 8.870 9.077 1,813,768 -0.13(-1.46%)
Jul 27, 2004 9.288 9.288 9.135 9.212 850,152 -0.08(-0.83%)
Jul 26, 2004 9.221 9.288 9.183 9.288 804,265 +0.12(+1.25%)
Jul 23, 2004 9.247 9.269 9.173 9.173 528,320 -0.07(-0.76%)
Jul 22, 2004 9.301 9.349 9.244 9.244 767,556 -0.07(-0.76%)
Jul 21, 2004 9.372 9.464 9.314 9.314 1,497,569 -0.04(-0.38%)
Jul 20, 2004 9.247 9.394 9.189 9.349 1,661,717 +0.13(+1.39%)
Jul 19, 2004 9.199 9.263 9.151 9.221 770,059 +0.04(+0.42%)
Jul 16, 2004 9.301 9.301 9.183 9.183 748,367 -0.09(-0.93%)
Jul 15, 2004 9.253 9.333 9.205 9.269 1,213,907 +0.00(+0.00%)
Jul 14, 2004 9.253 9.301 9.199 9.269 762,341 -0.02(-0.17%)
Jul 13, 2004 9.285 9.317 9.237 9.285 1,009,086 +0.01(+0.07%)
Jul 12, 2004 9.189 9.285 9.161 9.279 717,289 +0.08(+0.83%)
Jul 09, 2004 9.253 9.304 9.148 9.202 474,091 -0.01(-0.07%)
Jul 08, 2004 9.237 9.279 9.157 9.209 764,636 -0.07(-0.72%)
Jul 07, 2004 9.237 9.317 9.199 9.276 970,291 +0.03(+0.35%)
Jul 06, 2004 9.301 9.362 9.244 9.244 1,144,660 -0.01(-0.10%)
Jul 02, 2004 9.324 9.352 9.205 9.253 854,323 -0.06(-0.69%)
Jul 01, 2004 9.189 9.317 9.173 9.317 3,354,721 +0.07(+0.73%)
Jun 30, 2004 9.173 9.282 9.113 9.250 1,346,143 +0.10(+1.08%)
Jun 29, 2004 9.014 9.186 9.001 9.151 1,456,062 +0.11(+1.20%)
Jun 28, 2004 8.934 9.100 8.894 9.042 1,984,383 +0.13(+1.51%)
Jun 25, 2004 9.090 9.125 8.847 8.908 2,256,156 -0.18(-2.00%)
Jun 24, 2004 9.177 9.186 9.087 9.090 1,300,882 -0.04(-0.39%)
Jun 23, 2004 9.109 9.189 9.010 9.125 1,083,130 +0.05(+0.53%)
Jun 22, 2004 9.014 9.100 8.982 9.077 1,772,471 +0.05(+0.53%)
Jun 21, 2004 9.125 9.125 9.030 9.030 1,037,035 -0.07(-0.81%)
Jun 18, 2004 9.084 9.177 9.061 9.103 1,860,906 -0.07(-0.77%)
Jun 17, 2004 9.145 9.234 9.071 9.173 1,282,528 -0.02(-0.17%)
Jun 16, 2004 9.193 9.228 9.175 9.189 803,014 -0.02(-0.24%)
Jun 15, 2004 9.157 9.237 9.145 9.212 1,025,563 +0.11(+1.23%)
Jun 14, 2004 9.145 9.186 9.077 9.100 762,550 -0.08(-0.87%)
Jun 10, 2004 9.148 9.225 9.148 9.180 741,693 +0.02(+0.17%)
Jun 09, 2004 9.199 9.221 9.161 9.164 1,661,926 -0.03(-0.28%)
Jun 08, 2004 9.157 9.196 9.141 9.189 1,523,849 +0.00(+0.00%)
Jun 07, 2004 9.109 9.193 9.106 9.189 1,018,889 +0.11(+1.20%)
Jun 04, 2004 9.093 9.173 9.081 9.081 1,137,151 +0.06(+0.64%)
Jun 03, 2004 9.189 9.202 9.023 9.023 1,165,309 -0.15(-1.64%)
Jun 02, 2004 9.205 9.247 9.161 9.173 1,389,318 +0.02(+0.21%)
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.