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

Republic Services (NY: RSG )

201.39 +0.48 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 10.08 10.30 10.08 10.25 1,844,650 +0.16(+1.58%)
Mar 30, 2005 10.07 10.15 10.03 10.09 1,219,171 -0.07(-0.66%)
Mar 29, 2005 10.14 10.28 10.12 10.16 1,112,712 +0.03(+0.27%)
Mar 28, 2005 10.06 10.17 10.06 10.13 988,400 +0.09(+0.85%)
Mar 24, 2005 10.03 10.14 9.983 10.05 943,769 +0.02(+0.21%)
Mar 23, 2005 9.970 10.04 9.934 10.03 1,010,170 +0.04(+0.37%)
Mar 22, 2005 9.961 10.03 9.912 9.989 1,208,721 +0.04(+0.40%)
Mar 21, 2005 9.897 9.961 9.820 9.949 1,500,669 +0.05(+0.53%)
Mar 18, 2005 10.01 10.04 9.866 9.897 1,926,291 -0.13(-1.28%)
Mar 17, 2005 9.983 10.06 9.937 10.03 1,687,029 +0.06(+0.65%)
Mar 16, 2005 9.998 10.08 9.961 9.961 1,173,235 -0.03(-0.34%)
Mar 15, 2005 9.977 10.05 9.946 9.995 1,517,868 +0.05(+0.49%)
Mar 14, 2005 9.876 9.946 9.839 9.946 1,937,830 +0.10(+1.03%)
Mar 11, 2005 9.921 9.998 9.833 9.845 1,535,503 -0.06(-0.56%)
Mar 10, 2005 9.860 9.949 9.820 9.900 1,144,497 +0.07(+0.72%)
Mar 09, 2005 9.928 9.937 9.799 9.830 1,815,259 -0.10(-0.99%)
Mar 08, 2005 9.921 10.04 9.872 9.928 1,837,683 +0.00(+0.00%)
Mar 07, 2005 9.753 9.952 9.753 9.928 1,595,373 +0.13(+1.28%)
Mar 04, 2005 9.830 9.863 9.768 9.802 1,343,701 +0.04(+0.38%)
Mar 03, 2005 9.830 9.830 9.701 9.765 1,341,959 -0.08(-0.78%)
Mar 02, 2005 9.784 9.860 9.646 9.842 829,254 +0.03(+0.28%)
Mar 01, 2005 9.701 9.839 9.701 9.814 1,233,540 +0.10(+1.07%)
Feb 28, 2005 9.618 9.753 9.588 9.710 1,070,476 +0.08(+0.79%)
Feb 25, 2005 9.523 9.658 9.487 9.634 1,407,054 +0.07(+0.77%)
Feb 24, 2005 9.539 9.579 9.447 9.560 1,156,907 +0.04(+0.42%)
Feb 23, 2005 9.508 9.600 9.432 9.520 954,872 +0.04(+0.45%)
Feb 22, 2005 9.545 9.615 9.477 9.477 2,450,753 -0.07(-0.71%)
Feb 18, 2005 9.523 9.582 9.468 9.545 1,683,328 +0.05(+0.48%)
Feb 17, 2005 9.416 9.600 9.398 9.499 3,286,321 +0.03(+0.36%)
Feb 16, 2005 9.324 9.468 9.294 9.465 2,156,192 +0.10(+1.08%)
Feb 15, 2005 9.355 9.447 9.343 9.364 2,532,176 -0.01(-0.07%)
Feb 14, 2005 9.294 9.392 9.278 9.370 3,057,508 +0.08(+0.82%)
Feb 11, 2005 9.361 9.367 9.248 9.294 3,877,401 -0.07(-0.72%)
Feb 10, 2005 9.459 9.462 9.220 9.361 4,722,331 -0.09(-1.00%)
Feb 09, 2005 9.493 9.768 9.432 9.456 7,904,152 -0.64(-6.34%)
Feb 08, 2005 10.07 10.15 10.07 10.10 1,229,404 +0.06(+0.61%)
Feb 07, 2005 10.13 10.13 9.992 10.03 1,764,315 -0.14(-1.41%)
Feb 04, 2005 10.15 10.25 10.12 10.18 1,403,571 -0.04(-0.36%)
Feb 03, 2005 10.20 10.25 10.16 10.22 979,473 -0.05(-0.51%)
Feb 02, 2005 10.14 10.31 10.14 10.27 1,144,933 +0.09(+0.84%)
Feb 01, 2005 10.13 10.19 10.09 10.18 1,400,959 +0.09(+0.85%)
Jan 31, 2005 10.10 10.11 9.986 10.10 1,418,593 -0.02(-0.24%)
Jan 28, 2005 10.07 10.13 10.05 10.12 765,683 +0.01(+0.09%)
Jan 27, 2005 10.10 10.13 10.07 10.11 913,072 +0.02(+0.21%)
Jan 26, 2005 10.03 10.12 10.01 10.09 883,899 +0.09(+0.95%)
Jan 25, 2005 10.03 10.09 9.983 9.995 625,696 -0.02(-0.18%)
Jan 24, 2005 9.992 10.07 9.909 10.01 635,928 +0.02(+0.22%)
Jan 21, 2005 9.955 10.06 9.876 9.992 943,769 +0.01(+0.06%)
Jan 20, 2005 9.967 10.05 9.928 9.986 695,363 -0.03(-0.28%)
Jan 19, 2005 10.03 10.08 9.995 10.01 841,881 -0.05(-0.52%)
Jan 18, 2005 9.845 10.07 9.799 10.07 1,395,080 +0.13(+1.29%)
Jan 14, 2005 9.995 10.01 9.903 9.937 733,680 -0.02(-0.25%)
Jan 13, 2005 9.940 10.07 9.912 9.961 910,677 +0.02(+0.25%)
Jan 12, 2005 10.06 10.09 9.866 9.937 2,001,183 -0.13(-1.34%)
Jan 11, 2005 10.06 10.14 10.03 10.07 761,111 -0.01(-0.12%)
Jan 10, 2005 10.00 10.12 9.937 10.08 1,045,222 +0.08(+0.83%)
Jan 07, 2005 10.06 10.09 9.993 10.00 618,729 -0.04(-0.37%)
Jan 06, 2005 10.03 10.07 9.983 10.04 1,200,013 -0.02(-0.24%)
Jan 05, 2005 10.11 10.13 10.04 10.06 1,293,193 -0.08(-0.75%)
Jan 04, 2005 10.19 10.24 10.11 10.14 1,834,418 -0.03(-0.33%)
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.