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

Republic Services (NY: RSG )

194.89 +1.35 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Nov 30, 2004 10.02 10.04 9.897 10.04 1,726,367 -0.03(-0.25%)
Nov 29, 2004 10.18 10.28 10.00 10.06 1,460,112 -0.06(-0.63%)
Nov 26, 2004 10.04 10.17 10.04 10.13 224,632 +0.09(+0.89%)
Nov 24, 2004 10.09 10.10 10.01 10.04 790,397 -0.00(-0.03%)
Nov 23, 2004 9.980 10.06 9.929 10.04 1,042,220 +0.01(+0.06%)
Nov 22, 2004 10.10 10.12 9.993 10.03 756,305 +0.02(+0.16%)
Nov 19, 2004 10.11 10.15 9.948 10.02 714,055 -0.10(-0.95%)
Nov 18, 2004 10.20 10.23 10.09 10.11 790,815 -0.10(-0.97%)
Nov 17, 2004 9.773 10.33 9.773 10.21 2,416,161 +0.44(+4.54%)
Nov 16, 2004 9.846 9.846 9.734 9.769 1,189,047 -0.07(-0.75%)
Nov 15, 2004 9.897 9.913 9.805 9.843 1,609,240 -0.07(-0.74%)
Nov 12, 2004 9.935 9.942 9.843 9.916 869,876 -0.09(-0.92%)
Nov 11, 2004 9.961 10.02 9.916 10.01 433,160 +0.11(+1.09%)
Nov 10, 2004 9.983 10.00 9.852 9.900 841,640 -0.08(-0.77%)
Nov 09, 2004 9.996 10.02 9.932 9.977 597,974 -0.02(-0.16%)
Nov 08, 2004 9.993 10.04 9.942 9.993 845,823 -0.00(-0.03%)
Nov 05, 2004 9.961 10.09 9.878 9.996 1,426,647 +0.01(+0.06%)
Nov 04, 2004 9.945 10.05 9.849 9.989 1,262,879 +0.12(+1.26%)
Nov 03, 2004 9.738 9.881 9.658 9.865 798,763 +0.19(+1.98%)
Nov 02, 2004 9.785 9.846 9.636 9.674 1,063,136 -0.10(-1.04%)
Nov 01, 2004 9.849 9.849 9.671 9.776 762,789 -0.04(-0.42%)
Oct 29, 2004 9.738 9.843 9.658 9.817 673,689 +0.05(+0.49%)
Oct 28, 2004 9.569 9.951 9.569 9.769 861,092 +0.18(+1.83%)
Oct 27, 2004 9.540 9.636 9.419 9.594 496,743 +0.09(+0.91%)
Oct 26, 2004 9.476 9.559 9.397 9.508 687,284 +0.06(+0.64%)
Oct 25, 2004 9.432 9.537 9.384 9.448 440,271 +0.02(+0.17%)
Oct 22, 2004 9.514 9.565 9.432 9.432 449,474 -0.07(-0.70%)
Oct 21, 2004 9.403 9.556 9.377 9.499 543,803 +0.08(+0.85%)
Oct 20, 2004 9.228 9.489 9.228 9.419 708,827 +0.16(+1.69%)
Oct 19, 2004 9.403 9.473 9.247 9.263 296,372 -0.16(-1.72%)
Oct 18, 2004 9.269 9.495 9.228 9.425 720,748 +0.16(+1.68%)
Oct 15, 2004 9.291 9.368 9.269 9.269 1,169,386 +0.00(+0.03%)
Oct 14, 2004 9.403 9.403 9.231 9.266 1,585,814 -0.15(-1.62%)
Oct 13, 2004 9.565 9.610 9.419 9.419 954,584 -0.15(-1.57%)
Oct 12, 2004 9.610 9.642 9.543 9.569 1,467,851 -0.07(-0.76%)
Oct 11, 2004 9.642 9.645 9.550 9.642 1,387,326 -0.04(-0.43%)
Oct 08, 2004 9.652 9.734 9.626 9.683 1,052,469 +0.03(+0.26%)
Oct 07, 2004 9.578 9.664 9.562 9.658 1,840,566 +0.04(+0.40%)
Oct 06, 2004 9.540 9.658 9.505 9.620 2,242,353 +0.14(+1.48%)
Oct 05, 2004 9.489 9.543 9.422 9.479 797,927 +0.00(+0.03%)
Oct 04, 2004 9.463 9.505 9.403 9.476 1,123,581 +0.01(+0.10%)
Oct 01, 2004 9.467 9.524 9.403 9.467 1,346,959 -0.02(-0.20%)
Sep 30, 2004 9.244 9.594 9.240 9.486 2,063,107 +0.28(+3.05%)
Sep 29, 2004 9.215 9.269 9.100 9.205 1,521,395 -0.05(-0.52%)
Sep 28, 2004 9.224 9.339 9.205 9.253 652,564 +0.03(+0.35%)
Sep 27, 2004 9.148 9.253 9.100 9.221 633,112 +0.02(+0.21%)
Sep 24, 2004 9.132 9.212 9.110 9.202 389,865 +0.10(+1.12%)
Sep 23, 2004 9.100 9.122 9.040 9.100 652,982 -0.05(-0.52%)
Sep 22, 2004 9.266 9.266 9.129 9.148 618,681 -0.14(-1.54%)
Sep 21, 2004 9.202 9.298 9.177 9.291 806,502 +0.09(+0.97%)
Sep 20, 2004 9.129 9.244 9.122 9.202 942,871 +0.10(+1.05%)
Sep 17, 2004 9.068 9.272 9.004 9.106 1,368,921 +0.01(+0.07%)
Sep 16, 2004 8.973 9.110 8.973 9.100 800,018 +0.17(+1.89%)
Sep 15, 2004 8.941 8.973 8.867 8.931 1,413,261 -0.09(-0.99%)
Sep 14, 2004 9.244 9.247 8.966 9.020 1,977,771 -0.26(-2.78%)
Sep 13, 2004 9.244 9.291 9.180 9.279 1,148,889 +0.07(+0.73%)
Sep 10, 2004 9.177 9.275 9.106 9.212 714,474 +0.04(+0.38%)
Sep 09, 2004 9.180 9.263 9.084 9.177 871,968 +0.05(+0.59%)
Sep 08, 2004 9.228 9.295 9.059 9.122 1,119,607 -0.09(-0.97%)
Sep 07, 2004 9.361 9.371 9.202 9.212 796,463 -0.07(-0.76%)
Sep 03, 2004 9.231 9.282 9.154 9.282 909,825 +0.13(+1.43%)
Sep 02, 2004 9.068 9.170 8.976 9.151 358,073 +0.14(+1.56%)
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.