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 (%)
May 31, 2002 6.776 6.850 6.693 6.719 1,046,838 -0.04(-0.61%)
May 28, 2002 6.632 6.760 6.600 6.760 2,187,535 +0.24(+3.68%)
May 27, 2002 6.613 6.626 6.482 6.520 537,080 +0.00(+0.00%)
May 24, 2002 6.613 6.626 6.482 6.520 496,617 -0.12(-1.88%)
May 23, 2002 6.425 6.664 6.409 6.645 788,205 +0.24(+3.74%)
May 22, 2002 6.616 6.616 6.354 6.405 1,507,789 -0.19(-2.81%)
May 21, 2002 6.648 6.667 6.584 6.591 1,368,252 -0.04(-0.63%)
May 20, 2002 6.664 6.664 6.559 6.632 1,358,449 -0.03(-0.48%)
May 17, 2002 6.600 6.664 6.488 6.664 1,914,719 +0.09(+1.36%)
May 16, 2002 6.696 6.789 6.552 6.575 2,739,008 -0.10(-1.53%)
May 15, 2002 6.572 6.712 6.568 6.677 1,026,189 +0.08(+1.16%)
May 14, 2002 6.552 6.639 6.453 6.600 1,781,231 +0.11(+1.62%)
May 13, 2002 6.437 6.540 6.393 6.495 809,479 +0.06(+0.89%)
May 10, 2002 6.290 6.520 6.281 6.437 1,026,189 +0.15(+2.34%)
May 09, 2002 6.246 6.409 6.246 6.290 618,007 -0.04(-0.56%)
May 08, 2002 6.233 6.329 6.108 6.325 719,375 +0.12(+1.90%)
May 07, 2002 6.153 6.226 6.076 6.207 454,485 +0.02(+0.26%)
May 06, 2002 6.249 6.309 6.175 6.191 723,338 -0.04(-0.67%)
May 03, 2002 6.233 6.258 6.201 6.233 962,782 +0.00(+0.00%)
May 02, 2002 6.217 6.313 6.198 6.233 743,570 +0.03(+0.52%)
May 01, 2002 6.297 6.297 6.182 6.201 1,329,874 -0.13(-2.02%)
Apr 30, 2002 6.105 6.425 6.057 6.329 2,483,712 +0.32(+5.32%)
Apr 29, 2002 6.073 6.092 5.977 6.009 316,825 -0.06(-1.05%)
Apr 26, 2002 6.057 6.156 6.041 6.073 425,076 +0.01(+0.11%)
Apr 25, 2002 6.083 6.086 6.009 6.067 1,401,833 -0.02(-0.26%)
Apr 24, 2002 6.143 6.169 6.063 6.083 1,029,943 -0.04(-0.73%)
Apr 23, 2002 6.105 6.137 6.038 6.127 1,319,445 +0.02(+0.37%)
Apr 22, 2002 6.089 6.150 6.073 6.105 642,202 +0.00(+0.00%)
Apr 19, 2002 6.105 6.118 6.041 6.105 1,123,802 +0.04(+0.63%)
Apr 18, 2002 6.137 6.153 6.031 6.067 945,888 -0.04(-0.73%)
Apr 17, 2002 6.198 6.198 6.108 6.111 1,027,649 -0.09(-1.39%)
Apr 16, 2002 6.182 6.345 6.182 6.198 623,639 +0.02(+0.26%)
Apr 15, 2002 6.169 6.265 6.159 6.182 1,460,025 +0.04(+0.73%)
Apr 12, 2002 6.130 6.146 6.099 6.137 999,491 +0.01(+0.10%)
Apr 11, 2002 6.201 6.290 6.124 6.130 41,715 -0.03(-0.52%)
Apr 10, 2002 5.993 6.188 5.993 6.162 704,149 +0.15(+2.44%)
Apr 09, 2002 6.169 6.172 6.015 6.015 487,022 -0.16(-2.59%)
Apr 08, 2002 6.025 6.220 5.977 6.175 513,511 +0.13(+2.22%)
Apr 05, 2002 6.025 6.137 5.990 6.041 947,556 +0.02(+0.32%)
Apr 04, 2002 6.073 6.217 6.019 6.022 1,559,307 -0.07(-1.21%)
Apr 03, 2002 6.041 6.127 5.996 6.095 708,529 +0.02(+0.37%)
Apr 02, 2002 6.073 6.095 5.945 6.073 641,994 -0.03(-0.52%)
Apr 01, 2002 6.035 6.156 6.035 6.105 1,689,458 +0.13(+2.25%)
Mar 29, 2002 6.025 6.067 5.971 5.971 841,391 +0.00(+0.00%)
Mar 28, 2002 6.025 6.067 5.971 5.971 841,391 -0.03(-0.48%)
Mar 27, 2002 6.233 6.233 5.993 5.999 586,930 -0.19(-3.00%)
Mar 26, 2002 6.025 6.226 6.025 6.185 1,110,453 +0.18(+2.93%)
Mar 25, 2002 5.945 6.146 5.913 6.009 943,385 +0.04(+0.59%)
Mar 22, 2002 5.913 6.041 5.865 5.974 852,654 +0.09(+1.58%)
Mar 21, 2002 5.929 5.942 5.757 5.881 412,561 -0.06(-1.08%)
Mar 20, 2002 5.945 6.057 5.916 5.945 1,613,536 +0.00(+0.00%)
Mar 19, 2002 5.578 5.990 5.555 5.945 2,214,441 +0.40(+7.27%)
Mar 18, 2002 5.594 5.625 5.482 5.542 1,291,079 -0.01(-0.17%)
Mar 15, 2002 5.600 5.609 5.514 5.552 1,330,291 -0.05(-0.86%)
Mar 14, 2002 5.402 5.657 5.402 5.600 1,575,993 +0.04(+0.69%)
Mar 13, 2002 5.609 5.657 5.546 5.562 1,881,138 -0.07(-1.25%)
Mar 12, 2002 5.760 5.760 5.565 5.632 2,670,178 -0.15(-2.54%)
Mar 11, 2002 5.785 5.833 5.753 5.779 1,088,553 -0.01(-0.11%)
Mar 08, 2002 5.961 5.977 5.763 5.785 1,476,920 -0.14(-2.43%)
Mar 07, 2002 5.932 6.041 5.888 5.929 860,163 -0.02(-0.27%)
Mar 06, 2002 5.833 5.977 5.804 5.945 946,513 +0.05(+0.81%)
Mar 05, 2002 5.897 5.951 5.865 5.897 982,388 -0.04(-0.75%)
Mar 04, 2002 5.849 5.942 5.849 5.942 1,154,463 +0.14(+2.48%)
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.