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

Republic Services (NY: RSG )

191.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2002 6.600 6.744 6.520 6.578 1,486,723 -0.01(-0.10%)
Oct 30, 2002 6.600 6.805 6.568 6.584 2,359,401 -0.03(-0.48%)
Oct 29, 2002 6.552 6.744 6.543 6.616 2,411,545 +0.29(+4.55%)
Oct 28, 2002 6.297 6.450 6.262 6.329 1,415,390 +0.02(+0.25%)
Oct 25, 2002 6.265 6.316 6.140 6.313 1,636,062 +0.03(+0.51%)
Oct 24, 2002 6.233 6.329 6.137 6.281 1,519,260 +0.07(+1.08%)
Oct 23, 2002 6.201 6.233 6.038 6.214 1,175,529 -0.02(-0.26%)
Oct 22, 2002 6.265 6.294 6.185 6.230 1,217,452 -0.05(-0.81%)
Oct 21, 2002 6.265 6.313 6.185 6.281 22,359,248 -0.00(-0.05%)
Oct 18, 2002 6.230 6.335 6.204 6.284 1,968,948 +0.05(+0.87%)
Oct 17, 2002 6.281 6.329 6.185 6.230 1,105,239 +0.03(+0.41%)
Oct 16, 2002 6.297 6.325 6.137 6.204 718,958 -0.19(-3.00%)
Oct 15, 2002 6.361 6.428 6.274 6.396 1,404,544 +0.09(+1.42%)
Oct 14, 2002 6.287 6.319 6.236 6.306 738,772 +0.01(+0.15%)
Oct 11, 2002 6.393 6.393 6.284 6.297 1,389,110 +0.02(+0.31%)
Oct 10, 2002 6.102 6.383 6.092 6.277 1,069,990 +0.16(+2.61%)
Oct 09, 2002 6.105 6.233 6.105 6.118 1,978,751 -0.06(-1.03%)
Oct 08, 2002 6.041 6.281 6.041 6.182 1,522,389 +0.18(+2.93%)
Oct 07, 2002 6.105 6.108 5.996 6.006 874,972 -0.14(-2.34%)
Oct 04, 2002 6.441 6.457 6.118 6.150 952,353 -0.24(-3.70%)
Oct 03, 2002 6.277 6.501 6.265 6.386 3,661,327 +0.11(+1.73%)
Oct 02, 2002 6.313 6.434 6.252 6.277 1,948,925 -0.08(-1.21%)
Oct 01, 2002 6.057 6.383 6.057 6.354 6,695,260 +0.35(+5.74%)
Sep 30, 2002 5.993 6.105 5.942 6.009 8,217,858 -0.03(-0.42%)
Sep 27, 2002 6.089 6.230 5.977 6.035 798,633 -0.08(-1.26%)
Sep 26, 2002 6.130 6.198 5.983 6.111 486,814 -0.02(-0.31%)
Sep 25, 2002 5.993 6.169 5.983 6.130 761,090 +0.17(+2.90%)
Sep 24, 2002 6.070 6.083 5.945 5.958 858,495 -0.11(-1.84%)
Sep 23, 2002 6.076 6.137 6.022 6.070 598,819 -0.00(-0.05%)
Sep 20, 2002 6.073 6.121 6.019 6.073 1,374,926 +0.02(+0.32%)
Sep 19, 2002 6.073 6.201 6.015 6.054 920,650 -0.09(-1.46%)
Sep 18, 2002 6.169 6.201 6.137 6.143 55,397,540 -0.07(-1.13%)
Sep 17, 2002 6.281 6.345 6.172 6.214 706,860 -0.02(-0.36%)
Sep 16, 2002 6.153 6.249 6.099 6.236 497,868 +0.08(+1.35%)
Sep 13, 2002 6.159 6.255 6.137 6.153 953,396 -0.02(-0.26%)
Sep 12, 2002 6.345 6.377 6.118 6.169 1,635,228 -0.21(-3.26%)
Sep 11, 2002 6.377 6.415 6.351 6.377 1,994,186 -0.04(-0.70%)
Sep 10, 2002 6.409 6.472 6.335 6.421 587,138 +0.04(+0.65%)
Sep 09, 2002 6.345 6.425 6.265 6.380 567,949 +0.04(+0.55%)
Sep 06, 2002 6.265 6.377 6.220 6.345 618,216 +0.14(+2.27%)
Sep 05, 2002 6.425 6.549 6.111 6.204 1,733,258 -0.23(-3.58%)
Sep 04, 2002 6.348 6.434 6.233 6.434 939,630 +0.09(+1.46%)
Sep 03, 2002 6.504 6.504 6.281 6.341 961,948 -0.24(-3.69%)
Aug 30, 2002 6.552 6.658 6.552 6.584 665,563 +0.00(+0.00%)
Aug 29, 2002 6.409 6.607 6.185 6.584 624,890 +0.13(+1.98%)
Aug 28, 2002 6.552 6.578 6.364 6.457 876,432 -0.13(-1.94%)
Aug 27, 2002 6.661 6.696 6.520 6.584 820,534 -0.07(-1.06%)
Aug 26, 2002 6.543 6.677 6.329 6.655 1,038,703 +0.12(+1.81%)
Aug 23, 2002 6.703 6.703 6.495 6.536 798,633 -0.17(-2.48%)
Aug 22, 2002 6.706 6.760 6.680 6.703 976,965 -0.00(-0.05%)
Aug 21, 2002 6.680 6.757 6.645 6.706 1,122,133 +0.07(+1.01%)
Aug 20, 2002 6.620 6.712 6.591 6.639 1,232,261 +0.04(+0.58%)
Aug 16, 2002 6.642 6.671 6.517 6.600 836,594 -0.04(-0.63%)
Aug 15, 2002 6.472 6.696 6.472 6.642 1,461,277 +0.18(+2.72%)
Aug 14, 2002 6.457 6.520 6.309 6.466 1,559,307 +0.02(+0.35%)
Aug 13, 2002 6.460 6.568 6.405 6.444 1,433,536 -0.02(-0.35%)
Aug 12, 2002 6.543 6.584 6.389 6.466 832,631 +0.28(+4.55%)
Aug 07, 2002 6.073 6.249 6.070 6.185 911,264 +0.13(+2.11%)
Aug 06, 2002 5.913 6.146 5.888 6.057 905,633 +0.21(+3.66%)
Aug 05, 2002 6.022 6.111 5.792 5.843 832,423 -0.18(-2.97%)
Aug 02, 2002 6.073 6.105 5.951 6.022 1,976,874 +0.08(+1.40%)
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.