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

Republic Services (NY: RSG )

199.38 -1.39 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2002 6.400 6.431 6.299 6.424 1,275,993 +0.04(+0.62%)
Dec 30, 2002 6.357 6.391 6.155 6.385 1,028,458 +0.03(+0.48%)
Dec 27, 2002 6.354 6.385 6.268 6.354 647,467 -0.02(-0.38%)
Dec 26, 2002 6.434 6.458 6.354 6.379 967,499 -0.05(-0.81%)
Dec 24, 2002 6.510 6.510 6.397 6.431 1,123,379 -0.09(-1.32%)
Dec 23, 2002 6.339 6.630 6.320 6.516 713,650 +0.14(+2.21%)
Dec 20, 2002 6.339 6.418 6.277 6.375 2,546,109 +0.09(+1.51%)
Dec 19, 2002 6.428 6.431 6.271 6.281 1,063,074 -0.15(-2.33%)
Dec 18, 2002 6.431 6.477 6.339 6.431 707,337 +0.00(+0.00%)
Dec 17, 2002 6.277 6.522 6.259 6.431 1,285,355 +0.15(+2.44%)
Dec 16, 2002 6.201 6.339 6.170 6.277 1,205,673 +0.11(+1.74%)
Dec 13, 2002 6.232 6.232 6.094 6.170 1,553,137 -0.11(-1.71%)
Dec 12, 2002 6.167 6.418 6.167 6.277 1,403,571 +0.09(+1.54%)
Dec 11, 2002 6.155 6.262 6.100 6.183 1,234,846 -0.02(-0.30%)
Dec 10, 2002 6.354 6.354 6.170 6.201 1,036,078 -0.13(-1.98%)
Dec 09, 2002 6.446 6.455 6.293 6.326 1,304,513 -0.20(-3.00%)
Dec 06, 2002 6.461 6.538 6.406 6.522 557,335 +0.05(+0.76%)
Dec 05, 2002 6.461 6.519 6.336 6.473 638,323 +0.04(+0.62%)
Dec 04, 2002 6.397 6.446 6.296 6.434 1,050,447 +0.06(+0.91%)
Dec 03, 2002 6.477 6.492 6.250 6.375 2,452,712 -0.18(-2.71%)
Dec 02, 2002 6.614 6.630 6.418 6.553 1,259,883 -0.03(-0.46%)
Nov 29, 2002 6.581 6.614 6.522 6.584 507,915 +0.01(+0.09%)
Nov 27, 2002 6.385 6.599 6.360 6.578 625,478 +0.27(+4.27%)
Nov 26, 2002 6.415 6.428 6.232 6.308 1,537,027 -0.18(-2.78%)
Nov 25, 2002 6.538 6.547 6.400 6.489 892,390 -0.02(-0.28%)
Nov 22, 2002 6.440 6.584 6.400 6.507 1,210,898 +0.06(+0.95%)
Nov 21, 2002 6.424 6.510 6.345 6.446 1,619,756 +0.03(+0.48%)
Nov 20, 2002 6.492 6.568 6.354 6.415 1,776,072 -0.13(-1.92%)
Nov 19, 2002 6.767 6.767 6.541 6.541 1,617,362 -0.23(-3.39%)
Nov 18, 2002 6.752 6.813 6.712 6.771 1,450,596 +0.02(+0.27%)
Nov 15, 2002 6.614 6.752 6.590 6.752 1,999,659 +0.14(+2.08%)
Nov 14, 2002 6.596 6.648 6.568 6.614 859,080 +0.03(+0.47%)
Nov 13, 2002 6.522 6.627 6.486 6.584 947,035 +0.01(+0.14%)
Nov 12, 2002 6.553 6.578 6.470 6.574 1,503,064 -0.01(-0.09%)
Nov 11, 2002 6.538 6.596 6.440 6.581 1,121,855 +0.01(+0.19%)
Nov 08, 2002 6.538 6.568 6.446 6.568 867,135 +0.00(+0.00%)
Nov 07, 2002 6.522 6.581 6.403 6.568 1,526,359 +0.02(+0.23%)
Nov 06, 2002 6.431 6.571 6.394 6.553 1,597,115 +0.16(+2.44%)
Nov 05, 2002 6.492 6.492 6.369 6.397 1,227,662 -0.12(-1.79%)
Nov 04, 2002 6.507 6.556 6.470 6.513 1,216,341 +0.03(+0.42%)
Nov 01, 2002 6.287 6.507 6.287 6.486 1,148,198 +0.18(+2.92%)
Oct 31, 2002 6.323 6.461 6.247 6.302 1,551,831 -0.01(-0.10%)
Oct 30, 2002 6.323 6.519 6.293 6.308 2,462,727 -0.03(-0.48%)
Oct 29, 2002 6.277 6.461 6.268 6.339 2,517,154 +0.28(+4.55%)
Oct 28, 2002 6.032 6.179 5.999 6.063 1,477,375 +0.02(+0.25%)
Oct 25, 2002 6.002 6.051 5.882 6.048 1,707,711 +0.03(+0.51%)
Oct 24, 2002 5.971 6.063 5.879 6.017 1,585,794 +0.06(+1.08%)
Oct 23, 2002 5.941 5.971 5.784 5.953 1,227,009 -0.02(-0.26%)
Oct 22, 2002 6.002 6.029 5.925 5.968 1,270,768 -0.05(-0.81%)
Oct 21, 2002 6.002 6.048 5.925 6.017 23,338,432 -0.00(-0.05%)
Oct 18, 2002 5.968 6.069 5.944 6.020 2,055,175 +0.05(+0.87%)
Oct 17, 2002 6.017 6.063 5.925 5.968 1,153,641 +0.02(+0.41%)
Oct 16, 2002 6.032 6.060 5.879 5.944 750,443 -0.18(-3.00%)
Oct 15, 2002 6.094 6.158 6.011 6.127 1,466,054 +0.09(+1.42%)
Oct 14, 2002 6.023 6.054 5.974 6.042 771,126 +0.01(+0.15%)
Oct 11, 2002 6.124 6.124 6.020 6.032 1,449,943 +0.02(+0.31%)
Oct 10, 2002 5.846 6.115 5.837 6.014 1,116,848 +0.15(+2.61%)
Oct 09, 2002 5.849 5.971 5.849 5.861 2,065,407 -0.06(-1.03%)
Oct 08, 2002 5.788 6.017 5.788 5.922 1,589,059 +0.17(+2.93%)
Oct 07, 2002 5.849 5.852 5.745 5.754 913,290 -0.14(-2.34%)
Oct 04, 2002 6.170 6.186 5.861 5.892 994,060 -0.23(-3.70%)
Oct 03, 2002 6.014 6.228 6.002 6.118 3,821,668 +0.10(+1.73%)
Oct 02, 2002 6.048 6.164 5.990 6.014 2,034,275 -0.07(-1.21%)
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.