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 (%)
Jul 31, 2003 7.380 7.420 7.227 7.410 1,659,815 +0.06(+0.88%)
Jul 30, 2003 7.349 7.358 7.306 7.346 716,916 +0.02(+0.21%)
Jul 29, 2003 7.365 7.410 7.267 7.331 547,974 -0.01(-0.13%)
Jul 28, 2003 7.349 7.395 7.273 7.340 572,575 -0.01(-0.08%)
Jul 25, 2003 7.288 7.358 7.257 7.346 457,407 +0.08(+1.10%)
Jul 24, 2003 7.303 7.349 7.257 7.267 961,404 -0.01(-0.17%)
Jul 23, 2003 7.319 7.334 7.156 7.279 871,054 -0.07(-0.96%)
Jul 22, 2003 7.257 7.392 7.178 7.349 673,592 +0.12(+1.61%)
Jul 21, 2003 7.248 7.306 7.150 7.233 475,477 -0.02(-0.21%)
Jul 18, 2003 7.135 7.279 7.135 7.248 778,746 +0.13(+1.85%)
Jul 17, 2003 7.371 7.395 7.101 7.117 1,312,133 -0.25(-3.45%)
Jul 16, 2003 7.502 7.502 7.355 7.371 586,073 -0.10(-1.35%)
Jul 15, 2003 7.490 7.490 7.410 7.472 748,919 +0.06(+0.78%)
Jul 14, 2003 7.426 7.450 7.368 7.414 807,919 +0.04(+0.50%)
Jul 11, 2003 7.328 7.441 7.328 7.377 1,111,841 +0.10(+1.39%)
Jul 10, 2003 7.211 7.334 7.166 7.276 950,736 -0.01(-0.13%)
Jul 09, 2003 7.309 7.365 7.263 7.285 891,519 -0.06(-0.75%)
Jul 08, 2003 7.199 7.374 7.199 7.340 1,053,059 +0.16(+2.22%)
Jul 07, 2003 7.199 7.288 7.162 7.181 686,655 -0.02(-0.21%)
Jul 03, 2003 7.043 7.230 7.043 7.196 530,775 +0.06(+0.86%)
Jul 02, 2003 7.064 7.135 7.012 7.135 1,307,779 +0.13(+1.84%)
Jul 01, 2003 6.921 7.015 6.875 7.006 1,328,244 +0.06(+0.93%)
Jun 30, 2003 6.960 6.997 6.813 6.942 2,761,641 -0.02(-0.22%)
Jun 27, 2003 6.988 7.012 6.859 6.957 1,505,894 -0.07(-1.00%)
Jun 26, 2003 7.012 7.098 6.966 7.028 868,006 +0.02(+0.22%)
Jun 25, 2003 6.951 7.080 6.951 7.012 805,741 +0.04(+0.57%)
Jun 24, 2003 6.890 7.012 6.838 6.973 929,400 +0.02(+0.31%)
Jun 23, 2003 7.104 7.107 6.859 6.951 1,422,294 -0.21(-2.95%)
Jun 20, 2003 7.242 7.245 7.086 7.162 1,422,730 -0.05(-0.68%)
Jun 19, 2003 7.365 7.410 7.153 7.211 1,456,257 -0.17(-2.28%)
Jun 18, 2003 7.380 7.392 7.273 7.380 876,497 -0.03(-0.37%)
Jun 17, 2003 7.426 7.475 7.346 7.407 898,268 +0.00(+0.04%)
Jun 16, 2003 7.196 7.410 7.196 7.404 1,460,611 +0.21(+2.89%)
Jun 13, 2003 7.215 7.263 7.193 7.196 652,039 -0.01(-0.08%)
Jun 12, 2003 7.135 7.221 7.083 7.202 1,559,233 +0.07(+0.94%)
Jun 11, 2003 7.104 7.181 7.043 7.135 1,437,098 +0.01(+0.17%)
Jun 10, 2003 7.239 7.257 7.089 7.123 1,265,108 -0.12(-1.61%)
Jun 09, 2003 7.211 7.288 7.110 7.239 675,551 -0.01(-0.17%)
Jun 06, 2003 7.294 7.331 7.211 7.251 1,113,582 -0.04(-0.50%)
Jun 05, 2003 7.319 7.319 7.251 7.288 2,562,438 -0.07(-0.92%)
Jun 04, 2003 7.242 7.358 7.169 7.355 1,423,600 +0.09(+1.22%)
Jun 03, 2003 7.303 7.303 7.208 7.267 1,124,468 -0.02(-0.29%)
Jun 02, 2003 7.334 7.395 7.273 7.288 1,680,280 -0.03(-0.46%)
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%)
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.