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 (%)
May 30, 2003 6.982 7.346 6.951 7.322 4,585,392 +0.32(+4.64%)
May 29, 2003 7.012 7.028 6.893 6.997 1,483,688 +0.02(+0.22%)
May 28, 2003 6.997 7.113 6.960 6.982 2,102,418 -0.05(-0.65%)
May 27, 2003 6.890 7.028 6.859 7.028 1,133,612 +0.13(+1.82%)
May 23, 2003 6.859 6.951 6.841 6.902 1,085,716 +0.07(+0.99%)
May 22, 2003 6.737 6.835 6.737 6.835 1,058,720 +0.06(+0.90%)
May 21, 2003 6.721 6.792 6.691 6.774 677,075 +0.03(+0.50%)
May 20, 2003 6.706 6.767 6.706 6.740 824,682 +0.05(+0.69%)
May 19, 2003 6.804 6.813 6.694 6.694 819,675 -0.11(-1.62%)
May 16, 2003 6.691 6.841 6.676 6.804 2,432,683 +0.11(+1.69%)
May 15, 2003 6.669 6.700 6.633 6.691 2,626,444 +0.03(+0.46%)
May 14, 2003 6.666 6.676 6.639 6.660 2,269,836 +0.00(+0.00%)
May 13, 2003 6.660 6.666 6.630 6.660 1,471,714 +0.00(+0.00%)
May 12, 2003 6.660 6.673 6.645 6.660 1,113,800 +0.00(+0.05%)
May 09, 2003 6.676 6.703 6.657 6.657 1,679,626 -0.01(-0.18%)
May 08, 2003 6.568 6.669 6.556 6.669 798,775 +0.05(+0.69%)
May 07, 2003 6.538 6.657 6.495 6.624 1,163,656 +0.05(+0.75%)
May 06, 2003 6.532 6.611 6.513 6.574 926,788 +0.07(+1.13%)
May 05, 2003 6.526 6.526 6.461 6.501 871,054 +0.01(+0.09%)
May 02, 2003 6.480 6.510 6.455 6.495 1,115,542 +0.02(+0.24%)
May 01, 2003 6.541 6.550 6.409 6.480 1,390,944 -0.09(-1.40%)
Apr 30, 2003 6.186 6.654 6.186 6.571 3,091,471 +0.39(+6.24%)
Apr 29, 2003 6.232 6.277 6.149 6.186 1,319,753 -0.12(-1.85%)
Apr 28, 2003 6.026 6.339 5.971 6.302 919,603 +0.24(+4.04%)
Apr 25, 2003 6.063 6.097 5.996 6.057 798,775 -0.01(-0.10%)
Apr 24, 2003 5.971 6.164 5.971 6.063 1,222,219 -0.20(-3.13%)
Apr 23, 2003 6.339 6.369 6.247 6.259 700,152 -0.05(-0.78%)
Apr 22, 2003 6.369 6.382 6.308 6.308 1,411,626 -0.06(-0.96%)
Apr 21, 2003 6.351 6.428 6.339 6.369 509,439 +0.02(+0.24%)
Apr 17, 2003 6.385 6.421 6.351 6.354 2,270,707 -0.05(-0.72%)
Apr 16, 2003 6.415 6.504 6.385 6.400 1,722,080 +0.00(+0.00%)
Apr 15, 2003 6.406 6.428 6.345 6.400 1,981,371 +0.00(+0.05%)
Apr 14, 2003 6.339 6.424 6.308 6.397 1,073,088 +0.06(+0.92%)
Apr 11, 2003 6.385 6.428 6.308 6.339 1,591,019 -0.01(-0.14%)
Apr 10, 2003 6.158 6.428 6.158 6.348 1,638,262 +0.19(+3.08%)
Apr 09, 2003 6.149 6.201 6.124 6.158 658,788 +0.02(+0.30%)
Apr 08, 2003 6.143 6.186 6.094 6.140 1,019,314 -0.02(-0.25%)
Apr 07, 2003 6.124 6.247 6.124 6.155 853,638 +0.05(+0.75%)
Apr 04, 2003 6.140 6.170 6.032 6.109 1,635,214 -0.01(-0.20%)
Apr 03, 2003 6.259 6.265 6.106 6.121 2,112,215 -0.12(-1.96%)
Apr 02, 2003 6.216 6.326 6.204 6.244 1,088,546 +0.10(+1.70%)
Apr 01, 2003 6.124 6.186 6.094 6.140 944,640 +0.06(+1.06%)
Mar 31, 2003 6.186 6.189 6.060 6.075 782,011 -0.14(-2.27%)
Mar 28, 2003 6.103 6.262 6.097 6.216 968,153 +0.11(+1.86%)
Mar 27, 2003 6.029 6.170 6.002 6.103 655,740 +0.08(+1.27%)
Mar 26, 2003 6.017 6.078 5.931 6.026 841,664 +0.01(+0.15%)
Mar 25, 2003 5.935 6.045 5.910 6.017 1,191,305 +0.05(+0.87%)
Mar 24, 2003 6.032 6.032 5.898 5.965 1,399,652 -0.12(-1.91%)
Mar 21, 2003 6.048 6.082 5.910 6.082 1,686,593 +0.08(+1.33%)
Mar 20, 2003 5.990 6.023 5.879 6.002 1,490,219 +0.01(+0.20%)
Mar 19, 2003 6.048 6.106 5.904 5.990 987,093 -0.07(-1.16%)
Mar 18, 2003 6.063 6.094 5.950 6.060 919,821 +0.01(+0.20%)
Mar 17, 2003 6.078 6.078 5.959 6.048 1,840,731 -0.03(-0.50%)
Mar 14, 2003 6.078 6.109 5.971 6.078 843,187 +0.05(+0.81%)
Mar 13, 2003 5.864 6.029 5.818 6.029 602,619 +0.18(+3.09%)
Mar 12, 2003 5.745 5.867 5.723 5.849 1,653,501 +0.11(+1.87%)
Mar 11, 2003 5.742 5.864 5.742 5.742 1,020,403 -0.03(-0.53%)
Mar 10, 2003 5.843 5.843 5.671 5.772 1,804,592 -0.09(-1.57%)
Mar 07, 2003 5.873 5.996 5.855 5.864 723,665 -0.07(-1.19%)
Mar 06, 2003 5.895 5.956 5.818 5.935 878,456 +0.06(+0.94%)
Mar 05, 2003 5.763 5.922 5.763 5.879 680,559 +0.12(+2.13%)
Mar 04, 2003 5.784 5.833 5.748 5.757 869,966 -0.03(-0.53%)
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.