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, 2003 6.457 6.946 6.457 6.859 2,961,766 +0.40(+6.24%)
Apr 29, 2003 6.504 6.552 6.418 6.457 1,264,382 -0.12(-1.85%)
Apr 28, 2003 6.290 6.616 6.233 6.578 881,021 +0.26(+4.04%)
Apr 25, 2003 6.329 6.364 6.258 6.322 765,261 -0.01(-0.10%)
Apr 24, 2003 6.233 6.434 6.233 6.329 1,170,940 -0.20(-3.13%)
Apr 23, 2003 6.616 6.648 6.520 6.533 670,777 -0.05(-0.78%)
Apr 22, 2003 6.648 6.661 6.584 6.584 1,352,400 -0.06(-0.96%)
Apr 21, 2003 6.629 6.709 6.616 6.648 488,065 +0.02(+0.24%)
Apr 17, 2003 6.664 6.703 6.629 6.632 2,175,438 -0.05(-0.72%)
Apr 16, 2003 6.696 6.789 6.664 6.680 1,649,828 +0.00(+0.00%)
Apr 15, 2003 6.687 6.709 6.623 6.680 1,898,241 +0.00(+0.05%)
Apr 14, 2003 6.616 6.706 6.584 6.677 1,028,066 +0.06(+0.92%)
Apr 11, 2003 6.664 6.709 6.584 6.616 1,524,266 -0.01(-0.14%)
Apr 10, 2003 6.428 6.709 6.428 6.626 1,569,527 +0.20(+3.08%)
Apr 09, 2003 6.418 6.472 6.393 6.428 631,148 +0.02(+0.30%)
Apr 08, 2003 6.412 6.457 6.361 6.409 976,548 -0.02(-0.25%)
Apr 07, 2003 6.393 6.520 6.393 6.425 817,822 +0.05(+0.75%)
Apr 04, 2003 6.409 6.441 6.297 6.377 1,566,607 -0.01(-0.20%)
Apr 03, 2003 6.533 6.540 6.373 6.389 2,023,595 -0.13(-1.96%)
Apr 02, 2003 6.488 6.604 6.476 6.517 1,042,875 +0.11(+1.70%)
Apr 01, 2003 6.393 6.457 6.361 6.409 905,007 +0.07(+1.06%)
Mar 31, 2003 6.457 6.460 6.325 6.341 749,201 -0.15(-2.27%)
Mar 28, 2003 6.370 6.536 6.364 6.488 927,533 +0.12(+1.86%)
Mar 27, 2003 6.294 6.441 6.265 6.370 628,228 +0.08(+1.27%)
Mar 26, 2003 6.281 6.345 6.191 6.290 806,351 +0.01(+0.15%)
Mar 25, 2003 6.194 6.309 6.169 6.281 1,141,322 +0.05(+0.87%)
Mar 24, 2003 6.297 6.297 6.156 6.226 1,340,929 -0.12(-1.91%)
Mar 21, 2003 6.313 6.348 6.169 6.348 1,615,831 +0.08(+1.33%)
Mar 20, 2003 6.252 6.287 6.137 6.265 1,427,696 +0.01(+0.20%)
Mar 19, 2003 6.313 6.373 6.162 6.252 945,679 -0.07(-1.16%)
Mar 18, 2003 6.329 6.361 6.210 6.325 881,229 +0.01(+0.20%)
Mar 17, 2003 6.345 6.345 6.220 6.313 1,763,502 -0.03(-0.50%)
Mar 14, 2003 6.345 6.377 6.233 6.345 807,811 +0.05(+0.81%)
Mar 13, 2003 6.121 6.294 6.073 6.294 577,335 +0.19(+3.09%)
Mar 12, 2003 5.996 6.124 5.974 6.105 1,584,127 +0.11(+1.87%)
Mar 11, 2003 5.993 6.121 5.993 5.993 977,591 -0.03(-0.53%)
Mar 10, 2003 6.099 6.099 5.920 6.025 1,728,878 -0.10(-1.57%)
Mar 07, 2003 6.130 6.258 6.111 6.121 693,303 -0.07(-1.19%)
Mar 06, 2003 6.153 6.217 6.073 6.194 841,600 +0.06(+0.94%)
Mar 05, 2003 6.015 6.182 6.015 6.137 652,005 +0.13(+2.13%)
Mar 04, 2003 6.038 6.089 5.999 6.009 833,466 -0.03(-0.53%)
Mar 03, 2003 6.073 6.182 6.009 6.041 659,305 -0.05(-0.89%)
Feb 28, 2003 6.102 6.137 6.025 6.095 1,167,603 -0.02(-0.37%)
Feb 27, 2003 6.089 6.159 6.025 6.118 916,478 +0.07(+1.22%)
Feb 26, 2003 6.130 6.134 6.028 6.044 691,426 -0.09(-1.46%)
Feb 25, 2003 6.099 6.156 6.057 6.134 1,661,091 +0.04(+0.63%)
Feb 24, 2003 6.169 6.194 6.073 6.095 1,047,255 -0.14(-2.21%)
Feb 21, 2003 6.159 6.233 6.108 6.233 1,247,070 +0.06(+1.04%)
Feb 20, 2003 6.354 6.377 6.127 6.169 3,234,582 -0.21(-3.26%)
Feb 19, 2003 6.332 6.386 6.281 6.377 1,635,645 +0.04(+0.66%)
Feb 18, 2003 6.265 6.386 6.201 6.335 516,849 +0.10(+1.64%)
Feb 14, 2003 6.166 6.274 6.070 6.233 1,270,848 +0.06(+1.04%)
Feb 13, 2003 6.223 6.329 6.099 6.169 2,118,914 -0.03(-0.46%)
Feb 12, 2003 6.182 6.284 6.044 6.198 1,599,353 +0.01(+0.15%)
Feb 11, 2003 6.166 6.284 6.159 6.188 880,812 +0.01(+0.16%)
Feb 10, 2003 6.265 6.290 6.146 6.178 2,020,675 -0.08(-1.33%)
Feb 07, 2003 6.201 6.265 6.137 6.262 1,642,945 +0.10(+1.61%)
Feb 06, 2003 6.099 6.201 6.079 6.162 1,511,752 +0.03(+0.52%)
Feb 05, 2003 6.146 6.204 6.105 6.130 2,015,461 -0.02(-0.26%)
Feb 04, 2003 5.833 6.198 5.833 6.146 4,313,749 -0.21(-3.27%)
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.