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

Republic Services (NY: RSG )

193.29 -0.12 (-0.06%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Oct 29, 2004 9.765 9.870 9.685 9.845 671,820 +0.05(+0.49%)
Oct 28, 2004 9.595 9.979 9.595 9.797 858,703 +0.18(+1.83%)
Oct 27, 2004 9.566 9.662 9.445 9.621 495,365 +0.09(+0.91%)
Oct 26, 2004 9.503 9.586 9.423 9.535 685,377 +0.06(+0.64%)
Oct 25, 2004 9.458 9.563 9.410 9.474 439,050 +0.02(+0.17%)
Oct 22, 2004 9.541 9.592 9.458 9.458 448,227 -0.07(-0.70%)
Oct 21, 2004 9.429 9.582 9.403 9.525 542,295 +0.08(+0.85%)
Oct 20, 2004 9.253 9.515 9.253 9.445 706,860 +0.16(+1.69%)
Oct 19, 2004 9.429 9.499 9.272 9.288 295,550 -0.16(-1.72%)
Oct 18, 2004 9.295 9.522 9.253 9.451 718,749 +0.16(+1.68%)
Oct 15, 2004 9.317 9.394 9.295 9.295 1,166,143 +0.00(+0.03%)
Oct 14, 2004 9.429 9.429 9.256 9.292 1,581,416 -0.15(-1.62%)
Oct 13, 2004 9.592 9.637 9.445 9.445 951,936 -0.15(-1.57%)
Oct 12, 2004 9.637 9.669 9.570 9.595 1,463,779 -0.07(-0.76%)
Oct 11, 2004 9.669 9.672 9.576 9.669 1,383,478 -0.04(-0.43%)
Oct 08, 2004 9.678 9.761 9.653 9.710 1,049,549 +0.03(+0.26%)
Oct 07, 2004 9.605 9.691 9.589 9.685 1,835,460 +0.04(+0.40%)
Oct 06, 2004 9.566 9.685 9.531 9.646 2,236,133 +0.14(+1.48%)
Oct 05, 2004 9.515 9.570 9.448 9.506 795,713 +0.00(+0.03%)
Oct 04, 2004 9.490 9.531 9.429 9.503 1,120,465 +0.01(+0.10%)
Oct 01, 2004 9.493 9.551 9.429 9.493 1,343,223 -0.02(-0.20%)
Sep 30, 2004 9.269 9.621 9.266 9.512 2,057,384 +0.28(+3.05%)
Sep 29, 2004 9.240 9.295 9.125 9.231 1,517,175 -0.05(-0.52%)
Sep 28, 2004 9.250 9.365 9.231 9.279 650,754 +0.03(+0.35%)
Sep 27, 2004 9.173 9.279 9.125 9.247 631,356 +0.02(+0.21%)
Sep 24, 2004 9.157 9.237 9.135 9.228 388,783 +0.10(+1.12%)
Sep 23, 2004 9.125 9.148 9.065 9.125 651,171 -0.05(-0.52%)
Sep 22, 2004 9.292 9.292 9.154 9.173 616,965 -0.14(-1.54%)
Sep 21, 2004 9.228 9.324 9.202 9.317 804,265 +0.09(+0.97%)
Sep 20, 2004 9.154 9.269 9.148 9.228 940,256 +0.10(+1.05%)
Sep 17, 2004 9.093 9.298 9.030 9.132 1,365,123 +0.01(+0.07%)
Sep 16, 2004 8.998 9.135 8.998 9.125 797,799 +0.17(+1.89%)
Sep 15, 2004 8.966 8.998 8.892 8.956 1,409,341 -0.09(-0.99%)
Sep 14, 2004 9.269 9.272 8.991 9.046 1,972,285 -0.26(-2.78%)
Sep 13, 2004 9.269 9.317 9.205 9.304 1,145,702 +0.07(+0.73%)
Sep 10, 2004 9.202 9.301 9.132 9.237 712,492 +0.04(+0.38%)
Sep 09, 2004 9.205 9.288 9.109 9.202 869,549 +0.05(+0.59%)
Sep 08, 2004 9.253 9.320 9.084 9.148 1,116,502 -0.09(-0.97%)
Sep 07, 2004 9.388 9.397 9.228 9.237 794,253 -0.07(-0.76%)
Sep 03, 2004 9.256 9.308 9.180 9.308 907,301 +0.13(+1.43%)
Sep 02, 2004 9.093 9.196 9.001 9.177 357,080 +0.14(+1.56%)
Sep 01, 2004 8.950 9.061 8.918 9.036 661,600 +0.10(+1.15%)
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%)
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.