Skip to main content

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

Historical Prices

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.