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

Republic Services (NY: RSG )

185.19 +3.12 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 8.630 8.767 8.627 8.652 1,686,746 +0.04(+0.48%)
Mar 30, 2004 8.477 8.665 8.467 8.611 1,350,732 +0.12(+1.35%)
Mar 29, 2004 8.358 8.512 8.358 8.496 423,824 +0.12(+1.45%)
Mar 26, 2004 8.374 8.425 8.314 8.374 402,549 -0.03(-0.30%)
Mar 25, 2004 8.234 8.406 8.186 8.400 1,978,960 +0.22(+2.66%)
Mar 24, 2004 8.304 8.310 8.183 8.183 1,160,303 -0.12(-1.46%)
Mar 23, 2004 8.310 8.330 8.275 8.304 1,622,297 +0.01(+0.15%)
Mar 22, 2004 8.397 8.397 8.278 8.291 1,025,980 -0.18(-2.08%)
Mar 19, 2004 8.614 8.614 8.457 8.467 780,905 -0.17(-2.00%)
Mar 18, 2004 8.640 8.659 8.598 8.640 693,512 +0.01(+0.07%)
Mar 17, 2004 8.477 8.649 8.477 8.633 716,872 +0.16(+1.85%)
Mar 16, 2004 8.422 8.499 8.422 8.477 766,722 +0.10(+1.22%)
Mar 15, 2004 8.483 8.483 8.349 8.374 718,332 -0.12(-1.47%)
Mar 12, 2004 8.477 8.502 8.352 8.499 812,817 +0.05(+0.64%)
Mar 11, 2004 8.438 8.537 8.422 8.445 619,468 -0.04(-0.53%)
Mar 10, 2004 8.598 8.624 8.489 8.489 650,754 -0.13(-1.56%)
Mar 09, 2004 8.547 8.627 8.493 8.624 852,237 +0.09(+1.01%)
Mar 08, 2004 8.582 8.588 8.505 8.537 748,784 -0.02(-0.22%)
Mar 05, 2004 8.518 8.585 8.483 8.556 701,646 +0.00(+0.00%)
Mar 04, 2004 8.518 8.569 8.493 8.556 783,408 +0.05(+0.60%)
Mar 03, 2004 8.477 8.505 8.422 8.505 805,308 +0.01(+0.11%)
Mar 02, 2004 8.502 8.534 8.451 8.496 978,842 -0.01(-0.08%)
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.