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

Republic Services (NY: RSG )

186.94 -0.75 (-0.40%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 17, 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, 2003 7.399 7.447 7.390 7.431 1,198,472 -0.04(-0.60%)
Oct 30, 2003 7.447 7.511 7.435 7.476 403,384 +0.00(+0.04%)
Oct 29, 2003 7.335 7.521 7.326 7.473 736,478 +0.06(+0.82%)
Oct 28, 2003 7.438 7.470 7.383 7.412 591,101 -0.03(-0.34%)
Oct 27, 2003 7.463 7.492 7.406 7.438 403,175 -0.03(-0.34%)
Oct 24, 2003 7.438 7.486 7.355 7.463 507,671 +0.03(+0.34%)
Oct 23, 2003 7.403 7.447 7.304 7.438 1,015,343 +0.04(+0.47%)
Oct 22, 2003 7.463 7.479 7.377 7.403 509,548 -0.09(-1.15%)
Oct 21, 2003 7.527 7.527 7.479 7.489 499,537 -0.02(-0.26%)
Oct 20, 2003 7.553 7.572 7.495 7.508 661,183 -0.06(-0.80%)
Oct 17, 2003 7.550 7.591 7.473 7.569 560,232 -0.02(-0.29%)
Oct 16, 2003 7.578 7.594 7.530 7.591 432,167 +0.03(+0.38%)
Oct 15, 2003 7.607 7.610 7.518 7.562 716,872 +0.01(+0.08%)
Oct 14, 2003 7.447 7.578 7.425 7.556 517,683 +0.09(+1.16%)
Oct 13, 2003 7.486 7.511 7.406 7.470 594,438 -0.02(-0.21%)
Oct 10, 2003 7.527 7.556 7.479 7.486 496,408 -0.01(-0.13%)
Oct 09, 2003 7.505 7.575 7.486 7.495 632,191 +0.05(+0.64%)
Oct 08, 2003 7.479 7.508 7.479 7.447 1,962,065 +0.03(+0.39%)
Oct 07, 2003 7.348 7.447 7.348 7.419 770,893 +0.07(+0.96%)
Oct 06, 2003 7.176 7.383 7.160 7.348 1,125,471 +0.14(+2.00%)
Oct 03, 2003 7.115 7.236 7.096 7.204 2,011,289 +0.05(+0.67%)
Oct 02, 2003 7.157 7.160 7.121 7.157 2,187,326 -0.04(-0.49%)
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.