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

Republic Services (NY: RSG )

193.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 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%)
Mar 01, 2002 5.734 5.811 5.721 5.798 935,667 +0.06(+1.06%)
Feb 28, 2002 5.769 5.772 5.715 5.737 1,060,604 -0.05(-0.94%)
Feb 27, 2002 5.578 5.849 5.578 5.792 1,535,738 +0.23(+4.20%)
Feb 26, 2002 5.578 5.670 5.517 5.558 1,292,122 +0.01(+0.11%)
Feb 25, 2002 5.657 5.689 5.498 5.552 832,840 -0.07(-1.25%)
Feb 22, 2002 5.530 5.625 5.514 5.622 1,591,427 +0.06(+1.09%)
Feb 21, 2002 5.562 5.590 5.536 5.562 1,777,268 -0.02(-0.29%)
Feb 20, 2002 5.581 5.625 5.546 5.578 1,460,025 +0.03(+0.52%)
Feb 19, 2002 5.530 5.578 5.491 5.549 1,320,697 -0.04(-0.80%)
Feb 18, 2002 5.546 5.635 5.530 5.594 1,205,355 +0.00(+0.00%)
Feb 15, 2002 5.546 5.635 5.530 5.594 1,204,521 +0.06(+1.16%)
Feb 14, 2002 5.386 5.657 5.386 5.530 2,851,221 +0.15(+2.79%)
Feb 13, 2002 5.370 5.418 5.354 5.379 1,389,527 -0.02(-0.30%)
Feb 12, 2002 5.418 5.437 5.370 5.395 929,201 -0.04(-0.71%)
Feb 11, 2002 5.427 5.472 5.402 5.434 1,635,854 +0.01(+0.12%)
Feb 08, 2002 5.418 5.450 5.395 5.427 1,069,781 +0.01(+0.18%)
Feb 07, 2002 5.395 5.450 5.357 5.418 1,843,803 +0.02(+0.41%)
Feb 06, 2002 5.399 5.399 5.357 5.395 1,410,384 -0.00(-0.06%)
Feb 05, 2002 5.258 5.424 5.258 5.399 1,370,338 +0.04(+0.84%)
Feb 04, 2002 5.306 5.434 5.258 5.354 146,002 -0.07(-1.35%)
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.