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: 11:12 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 (%)
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%)
Apr 01, 2004 8.675 8.815 8.646 8.815 727,092 +0.16(+1.88%)
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%)
Mar 01, 2004 8.406 8.534 8.317 8.502 444,264 +0.12(+1.37%)
Feb 27, 2004 8.384 8.425 8.323 8.387 1,028,275 +0.00(+0.04%)
Feb 26, 2004 8.374 8.384 8.314 8.384 823,871 +0.01(+0.11%)
Feb 25, 2004 8.352 8.406 8.282 8.374 1,037,452 +0.02(+0.27%)
Feb 24, 2004 8.486 8.486 8.346 8.352 820,534 -0.14(-1.62%)
Feb 23, 2004 8.550 8.550 8.374 8.489 760,047 -0.05(-0.60%)
Feb 20, 2004 8.486 8.592 8.406 8.540 858,077 +0.02(+0.26%)
Feb 19, 2004 8.598 8.627 8.502 8.518 831,797 -0.05(-0.60%)
Feb 18, 2004 8.496 8.630 8.467 8.569 913,558 +0.05(+0.64%)
Feb 17, 2004 8.438 8.566 8.374 8.515 705,400 +0.19(+2.30%)
Feb 13, 2004 8.441 8.445 8.310 8.323 528,320 -0.11(-1.25%)
Feb 12, 2004 8.438 8.467 8.390 8.429 1,125,054 -0.01(-0.11%)
Feb 11, 2004 8.374 8.438 8.237 8.438 1,401,207 +0.01(+0.15%)
Feb 10, 2004 8.310 8.425 8.310 8.425 1,307,557 +0.05(+0.61%)
Feb 09, 2004 8.310 8.406 8.310 8.374 557,521 +0.03(+0.38%)
Feb 06, 2004 8.310 8.390 8.278 8.342 943,176 -0.02(-0.23%)
Feb 05, 2004 8.246 8.393 8.246 8.361 1,545,958 +0.23(+2.83%)
Feb 04, 2004 8.103 8.131 8.035 8.131 929,827 +0.05(+0.67%)
Feb 03, 2004 8.023 8.090 8.000 8.077 1,462,945 +0.06(+0.80%)
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.