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

Republic Services (NY: RSG )

192.16 +1.86 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 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 (%)
Nov 30, 2004 9.657 9.673 9.535 9.670 1,791,987 -0.02(-0.25%)
Nov 29, 2004 9.811 9.900 9.636 9.694 1,515,612 -0.06(-0.63%)
Nov 26, 2004 9.676 9.802 9.670 9.756 233,171 +0.09(+0.89%)
Nov 24, 2004 9.719 9.728 9.642 9.670 820,441 -0.00(-0.03%)
Nov 23, 2004 9.614 9.691 9.565 9.673 1,081,836 +0.01(+0.06%)
Nov 22, 2004 9.728 9.746 9.627 9.667 785,053 +0.02(+0.16%)
Nov 19, 2004 9.743 9.774 9.584 9.651 741,197 -0.09(-0.95%)
Nov 18, 2004 9.826 9.857 9.719 9.743 820,875 -0.10(-0.97%)
Nov 17, 2004 9.415 9.949 9.415 9.839 2,508,001 +0.43(+4.54%)
Nov 16, 2004 9.485 9.485 9.378 9.412 1,234,244 -0.07(-0.75%)
Nov 15, 2004 9.535 9.550 9.446 9.482 1,670,408 -0.07(-0.74%)
Nov 12, 2004 9.571 9.578 9.482 9.553 902,941 -0.09(-0.92%)
Nov 11, 2004 9.596 9.651 9.553 9.642 449,625 +0.10(+1.09%)
Nov 10, 2004 9.617 9.636 9.492 9.538 873,632 -0.07(-0.77%)
Nov 09, 2004 9.630 9.654 9.568 9.611 620,704 -0.02(-0.16%)
Nov 08, 2004 9.627 9.676 9.578 9.627 877,974 -0.00(-0.03%)
Nov 05, 2004 9.596 9.716 9.516 9.630 1,480,875 +0.01(+0.06%)
Nov 04, 2004 9.581 9.685 9.488 9.624 1,310,882 +0.12(+1.26%)
Nov 03, 2004 9.381 9.519 9.304 9.504 829,125 +0.18(+1.98%)
Nov 02, 2004 9.427 9.485 9.283 9.320 1,103,546 -0.10(-1.04%)
Nov 01, 2004 9.488 9.488 9.317 9.418 791,783 -0.04(-0.42%)
Oct 29, 2004 9.381 9.482 9.304 9.458 699,296 +0.05(+0.49%)
Oct 28, 2004 9.218 9.587 9.218 9.412 893,822 +0.17(+1.83%)
Oct 27, 2004 9.191 9.283 9.074 9.243 515,625 +0.08(+0.91%)
Oct 26, 2004 9.129 9.209 9.052 9.160 713,408 +0.06(+0.64%)
Oct 25, 2004 9.086 9.188 9.040 9.102 457,006 +0.02(+0.17%)
Oct 22, 2004 9.166 9.215 9.086 9.086 466,559 -0.06(-0.70%)
Oct 21, 2004 9.059 9.206 9.034 9.151 564,474 +0.08(+0.85%)
Oct 20, 2004 8.890 9.142 8.890 9.074 735,770 +0.15(+1.69%)
Oct 19, 2004 9.059 9.126 8.908 8.923 307,638 -0.16(-1.72%)
Oct 18, 2004 8.930 9.148 8.890 9.080 748,145 +0.15(+1.68%)
Oct 15, 2004 8.951 9.025 8.930 8.930 1,213,836 +0.00(+0.03%)
Oct 14, 2004 9.059 9.059 8.893 8.927 1,646,093 -0.15(-1.62%)
Oct 13, 2004 9.215 9.258 9.074 9.074 990,869 -0.14(-1.57%)
Oct 12, 2004 9.258 9.289 9.194 9.218 1,523,645 -0.07(-0.76%)
Oct 11, 2004 9.289 9.292 9.200 9.289 1,440,060 -0.04(-0.43%)
Oct 08, 2004 9.298 9.378 9.274 9.329 1,092,474 +0.02(+0.26%)
Oct 07, 2004 9.227 9.310 9.212 9.304 1,910,527 +0.04(+0.40%)
Oct 06, 2004 9.191 9.304 9.157 9.267 2,327,586 +0.14(+1.48%)
Oct 05, 2004 9.142 9.194 9.077 9.132 828,257 +0.00(+0.03%)
Oct 04, 2004 9.117 9.157 9.059 9.129 1,166,290 +0.01(+0.10%)
Oct 01, 2004 9.120 9.175 9.059 9.120 1,398,158 -0.02(-0.20%)
Sep 30, 2004 8.905 9.243 8.902 9.138 2,141,527 +0.27(+3.05%)
Sep 29, 2004 8.877 8.930 8.767 8.868 1,579,224 -0.05(-0.52%)
Sep 28, 2004 8.887 8.997 8.868 8.914 677,368 +0.03(+0.35%)
Sep 27, 2004 8.813 8.914 8.767 8.884 657,178 +0.02(+0.21%)
Sep 24, 2004 8.798 8.874 8.776 8.865 404,684 +0.10(+1.12%)
Sep 23, 2004 8.767 8.788 8.709 8.767 677,803 -0.05(-0.52%)
Sep 22, 2004 8.927 8.927 8.794 8.813 642,197 -0.14(-1.54%)
Sep 21, 2004 8.865 8.957 8.841 8.951 837,158 +0.09(+0.97%)
Sep 20, 2004 8.794 8.905 8.788 8.865 978,711 +0.09(+1.05%)
Sep 17, 2004 8.736 8.933 8.675 8.773 1,420,954 +0.01(+0.07%)
Sep 16, 2004 8.644 8.776 8.644 8.767 830,428 +0.16(+1.89%)
Sep 15, 2004 8.613 8.644 8.543 8.604 1,466,981 -0.09(-0.99%)
Sep 14, 2004 8.905 8.908 8.638 8.690 2,052,948 -0.25(-2.78%)
Sep 13, 2004 8.905 8.951 8.844 8.939 1,192,559 +0.06(+0.73%)
Sep 10, 2004 8.841 8.936 8.773 8.874 741,632 +0.03(+0.38%)
Sep 09, 2004 8.844 8.923 8.752 8.841 905,112 +0.05(+0.59%)
Sep 08, 2004 8.890 8.954 8.727 8.788 1,162,165 -0.09(-0.97%)
Sep 07, 2004 9.019 9.028 8.865 8.874 826,737 -0.07(-0.76%)
Sep 03, 2004 8.893 8.942 8.819 8.942 944,408 +0.13(+1.43%)
Sep 02, 2004 8.736 8.834 8.647 8.816 371,684 +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.