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 (%)
Aug 31, 2004 8.632 8.666 8.528 8.559 1,760,179 -0.07(-0.85%)
Aug 30, 2004 8.635 8.694 8.559 8.632 450,440 +0.01(+0.14%)
Aug 27, 2004 8.629 8.681 8.571 8.620 663,795 +0.01(+0.07%)
Aug 26, 2004 8.724 8.773 8.614 8.614 638,758 -0.11(-1.26%)
Aug 25, 2004 8.721 8.724 8.657 8.724 527,727 +0.02(+0.28%)
Aug 24, 2004 8.681 8.724 8.629 8.700 703,854 +0.06(+0.74%)
Aug 23, 2004 8.645 8.746 8.589 8.635 1,046,092 -0.02(-0.28%)
Aug 20, 2004 8.501 8.660 8.498 8.660 753,709 +0.11(+1.25%)
Aug 19, 2004 8.574 8.611 8.479 8.553 1,163,873 -0.05(-0.60%)
Aug 18, 2004 8.452 8.641 8.400 8.605 807,265 +0.09(+1.08%)
Aug 17, 2004 8.504 8.553 8.455 8.513 1,400,088 -0.02(-0.22%)
Aug 16, 2004 8.424 8.537 8.390 8.531 929,836 +0.11(+1.31%)
Aug 13, 2004 8.390 8.455 8.360 8.421 618,729 +0.01(+0.07%)
Aug 12, 2004 8.421 8.470 8.338 8.415 664,448 -0.06(-0.69%)
Aug 11, 2004 8.375 8.479 8.341 8.473 905,670 +0.05(+0.58%)
Aug 10, 2004 8.390 8.452 8.338 8.424 660,094 +0.07(+0.84%)
Aug 09, 2004 8.271 8.360 8.161 8.354 1,401,394 +0.13(+1.64%)
Aug 06, 2004 8.237 8.305 8.115 8.219 1,731,006 -0.07(-0.85%)
Aug 05, 2004 8.421 8.452 8.283 8.289 929,836 -0.17(-1.96%)
Aug 04, 2004 8.498 8.537 8.372 8.455 1,663,734 -0.09(-1.04%)
Aug 03, 2004 8.727 8.743 8.543 8.543 1,783,909 -0.24(-2.69%)
Aug 02, 2004 8.712 8.819 8.623 8.779 1,298,635 +0.02(+0.24%)
Jul 30, 2004 8.703 8.856 8.617 8.758 1,019,532 +0.07(+0.81%)
Jul 29, 2004 8.773 8.773 8.559 8.687 890,866 -0.01(-0.11%)
Jul 28, 2004 8.651 8.764 8.498 8.697 1,893,199 -0.13(-1.46%)
Jul 27, 2004 8.899 8.899 8.752 8.825 887,382 -0.07(-0.83%)
Jul 26, 2004 8.834 8.899 8.798 8.899 839,486 +0.11(+1.25%)
Jul 23, 2004 8.859 8.880 8.788 8.788 551,457 -0.07(-0.76%)
Jul 22, 2004 8.911 8.957 8.856 8.856 801,170 -0.07(-0.76%)
Jul 21, 2004 8.978 9.067 8.923 8.923 1,563,152 -0.03(-0.38%)
Jul 20, 2004 8.859 9.000 8.804 8.957 1,734,489 +0.12(+1.39%)
Jul 19, 2004 8.813 8.874 8.767 8.834 803,782 +0.04(+0.42%)
Jul 16, 2004 8.911 8.911 8.798 8.798 781,140 -0.08(-0.93%)
Jul 15, 2004 8.865 8.942 8.819 8.880 1,267,067 +0.00(+0.00%)
Jul 14, 2004 8.865 8.911 8.813 8.880 795,727 -0.02(-0.17%)
Jul 13, 2004 8.896 8.926 8.850 8.896 1,053,277 +0.01(+0.07%)
Jul 12, 2004 8.804 8.896 8.776 8.890 748,702 +0.07(+0.83%)
Jul 09, 2004 8.865 8.914 8.764 8.816 494,853 -0.01(-0.07%)
Jul 08, 2004 8.850 8.890 8.773 8.822 798,122 -0.06(-0.72%)
Jul 07, 2004 8.850 8.926 8.813 8.886 1,012,783 +0.03(+0.35%)
Jul 06, 2004 8.911 8.969 8.856 8.856 1,194,788 -0.01(-0.10%)
Jul 02, 2004 8.932 8.960 8.819 8.865 891,737 -0.06(-0.69%)
Jul 01, 2004 8.804 8.926 8.788 8.926 3,501,635 +0.06(+0.73%)
Jun 30, 2004 8.788 8.893 8.730 8.862 1,405,095 +0.09(+1.08%)
Jun 29, 2004 8.635 8.801 8.623 8.767 1,519,828 +0.10(+1.20%)
Jun 28, 2004 8.559 8.718 8.521 8.663 2,071,285 +0.13(+1.51%)
Jun 25, 2004 8.709 8.743 8.476 8.534 2,354,961 -0.17(-2.00%)
Jun 24, 2004 8.792 8.801 8.706 8.709 1,357,852 -0.03(-0.39%)
Jun 23, 2004 8.727 8.804 8.632 8.743 1,130,564 +0.05(+0.53%)
Jun 22, 2004 8.635 8.718 8.605 8.697 1,850,093 +0.05(+0.53%)
Jun 21, 2004 8.743 8.743 8.651 8.651 1,082,450 -0.07(-0.81%)
Jun 18, 2004 8.703 8.792 8.681 8.721 1,942,402 -0.07(-0.77%)
Jun 17, 2004 8.761 8.847 8.690 8.788 1,338,694 -0.02(-0.17%)
Jun 16, 2004 8.807 8.841 8.790 8.804 838,180 -0.02(-0.24%)
Jun 15, 2004 8.773 8.850 8.761 8.825 1,070,476 +0.11(+1.23%)
Jun 14, 2004 8.761 8.801 8.697 8.718 795,945 -0.08(-0.87%)
Jun 10, 2004 8.764 8.837 8.764 8.795 774,174 +0.02(+0.17%)
Jun 09, 2004 8.813 8.834 8.776 8.779 1,734,707 -0.02(-0.28%)
Jun 08, 2004 8.773 8.810 8.758 8.804 1,590,583 +0.00(+0.00%)
Jun 07, 2004 8.727 8.807 8.724 8.804 1,063,509 +0.10(+1.20%)
Jun 04, 2004 8.712 8.788 8.700 8.700 1,186,950 +0.06(+0.64%)
Jun 03, 2004 8.804 8.816 8.645 8.645 1,216,341 -0.14(-1.64%)
Jun 02, 2004 8.819 8.859 8.776 8.788 1,450,161 +0.02(+0.21%)
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.