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

Republic Services (NY: RSG )

187.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2004 9.349 9.362 9.186 9.212 2,545,867 -0.22(-2.31%)
Apr 29, 2004 9.301 9.675 9.189 9.429 5,146,590 +0.44(+4.91%)
Apr 28, 2004 9.014 9.090 8.934 8.988 1,357,615 -0.07(-0.81%)
Apr 27, 2004 9.020 9.215 9.010 9.061 825,957 +0.04(+0.39%)
Apr 26, 2004 9.061 9.141 8.895 9.026 979,468 -0.05(-0.53%)
Apr 23, 2004 9.030 9.138 8.988 9.074 963,825 +0.03(+0.32%)
Apr 22, 2004 8.924 9.046 8.879 9.046 884,358 +0.09(+1.00%)
Apr 21, 2004 8.978 9.010 8.905 8.956 706,235 -0.03(-0.36%)
Apr 20, 2004 9.077 9.077 8.953 8.988 880,395 -0.04(-0.42%)
Apr 19, 2004 8.934 9.061 8.902 9.026 953,813 +0.09(+1.04%)
Apr 16, 2004 8.886 8.934 8.815 8.934 692,260 +0.07(+0.76%)
Apr 15, 2004 8.902 8.940 8.851 8.867 495,782 +0.01(+0.14%)
Apr 14, 2004 8.870 8.950 8.822 8.854 1,386,607 -0.06(-0.68%)
Apr 13, 2004 8.998 9.007 8.883 8.914 894,787 -0.05(-0.57%)
Apr 12, 2004 9.020 9.020 8.911 8.966 1,011,589 -0.04(-0.50%)
Apr 08, 2004 8.962 9.065 8.924 9.010 1,367,626 +0.09(+1.04%)
Apr 07, 2004 8.870 8.985 8.726 8.918 1,338,426 -0.02(-0.18%)
Apr 06, 2004 8.854 8.950 8.838 8.934 1,392,864 +0.02(+0.22%)
Apr 05, 2004 8.918 8.950 8.854 8.914 739,607 -0.02(-0.18%)
Apr 02, 2004 8.940 8.982 8.838 8.930 1,725,958 +0.12(+1.31%)
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.