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

Republic Services (NY: RSG )

187.70 +0.73 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 7.288 7.668 7.256 7.642 4,393,008 +0.34(+4.64%)
May 29, 2003 7.320 7.335 7.195 7.304 1,421,439 +0.02(+0.22%)
May 28, 2003 7.304 7.425 7.265 7.288 2,014,209 -0.05(-0.65%)
May 27, 2003 7.192 7.335 7.160 7.335 1,086,050 +0.13(+1.82%)
May 23, 2003 7.160 7.256 7.141 7.204 1,040,163 +0.07(+0.99%)
May 22, 2003 7.032 7.134 7.032 7.134 1,014,300 +0.06(+0.90%)
May 21, 2003 7.016 7.089 6.984 7.070 648,668 +0.04(+0.50%)
May 20, 2003 7.000 7.064 7.000 7.035 790,082 +0.05(+0.69%)
May 19, 2003 7.102 7.112 6.987 6.987 785,285 -0.12(-1.62%)
May 16, 2003 6.984 7.141 6.968 7.102 2,330,618 +0.12(+1.69%)
May 15, 2003 6.962 6.994 6.923 6.984 2,516,249 +0.03(+0.46%)
May 14, 2003 6.958 6.968 6.930 6.952 2,174,603 +0.00(+0.00%)
May 13, 2003 6.952 6.958 6.920 6.952 1,409,967 +0.00(+0.00%)
May 12, 2003 6.952 6.965 6.936 6.952 1,067,070 +0.00(+0.05%)
May 09, 2003 6.968 6.997 6.949 6.949 1,609,156 -0.01(-0.18%)
May 08, 2003 6.856 6.962 6.843 6.962 765,261 +0.05(+0.69%)
May 07, 2003 6.824 6.949 6.779 6.914 1,114,833 +0.05(+0.75%)
May 06, 2003 6.818 6.901 6.799 6.862 887,904 +0.08(+1.13%)
May 05, 2003 6.811 6.811 6.744 6.786 834,508 +0.01(+0.09%)
May 02, 2003 6.763 6.795 6.738 6.779 1,068,738 +0.02(+0.24%)
May 01, 2003 6.827 6.837 6.690 6.763 1,332,586 -0.10(-1.40%)
Apr 30, 2003 6.457 6.946 6.457 6.859 2,961,766 +0.40(+6.24%)
Apr 29, 2003 6.504 6.552 6.418 6.457 1,264,382 -0.12(-1.85%)
Apr 28, 2003 6.290 6.616 6.233 6.578 881,021 +0.26(+4.04%)
Apr 25, 2003 6.329 6.364 6.258 6.322 765,261 -0.01(-0.10%)
Apr 24, 2003 6.233 6.434 6.233 6.329 1,170,940 -0.20(-3.13%)
Apr 23, 2003 6.616 6.648 6.520 6.533 670,777 -0.05(-0.78%)
Apr 22, 2003 6.648 6.661 6.584 6.584 1,352,400 -0.06(-0.96%)
Apr 21, 2003 6.629 6.709 6.616 6.648 488,065 +0.02(+0.24%)
Apr 17, 2003 6.664 6.703 6.629 6.632 2,175,438 -0.05(-0.72%)
Apr 16, 2003 6.696 6.789 6.664 6.680 1,649,828 +0.00(+0.00%)
Apr 15, 2003 6.687 6.709 6.623 6.680 1,898,241 +0.00(+0.05%)
Apr 14, 2003 6.616 6.706 6.584 6.677 1,028,066 +0.06(+0.92%)
Apr 11, 2003 6.664 6.709 6.584 6.616 1,524,266 -0.01(-0.14%)
Apr 10, 2003 6.428 6.709 6.428 6.626 1,569,527 +0.20(+3.08%)
Apr 09, 2003 6.418 6.472 6.393 6.428 631,148 +0.02(+0.30%)
Apr 08, 2003 6.412 6.457 6.361 6.409 976,548 -0.02(-0.25%)
Apr 07, 2003 6.393 6.520 6.393 6.425 817,822 +0.05(+0.75%)
Apr 04, 2003 6.409 6.441 6.297 6.377 1,566,607 -0.01(-0.20%)
Apr 03, 2003 6.533 6.540 6.373 6.389 2,023,595 -0.13(-1.96%)
Apr 02, 2003 6.488 6.604 6.476 6.517 1,042,875 +0.11(+1.70%)
Apr 01, 2003 6.393 6.457 6.361 6.409 905,007 +0.07(+1.06%)
Mar 31, 2003 6.457 6.460 6.325 6.341 749,201 -0.15(-2.27%)
Mar 28, 2003 6.370 6.536 6.364 6.488 927,533 +0.12(+1.86%)
Mar 27, 2003 6.294 6.441 6.265 6.370 628,228 +0.08(+1.27%)
Mar 26, 2003 6.281 6.345 6.191 6.290 806,351 +0.01(+0.15%)
Mar 25, 2003 6.194 6.309 6.169 6.281 1,141,322 +0.05(+0.87%)
Mar 24, 2003 6.297 6.297 6.156 6.226 1,340,929 -0.12(-1.91%)
Mar 21, 2003 6.313 6.348 6.169 6.348 1,615,831 +0.08(+1.33%)
Mar 20, 2003 6.252 6.287 6.137 6.265 1,427,696 +0.01(+0.20%)
Mar 19, 2003 6.313 6.373 6.162 6.252 945,679 -0.07(-1.16%)
Mar 18, 2003 6.329 6.361 6.210 6.325 881,229 +0.01(+0.20%)
Mar 17, 2003 6.345 6.345 6.220 6.313 1,763,502 -0.03(-0.50%)
Mar 14, 2003 6.345 6.377 6.233 6.345 807,811 +0.05(+0.81%)
Mar 13, 2003 6.121 6.294 6.073 6.294 577,335 +0.19(+3.09%)
Mar 12, 2003 5.996 6.124 5.974 6.105 1,584,127 +0.11(+1.87%)
Mar 11, 2003 5.993 6.121 5.993 5.993 977,591 -0.03(-0.53%)
Mar 10, 2003 6.099 6.099 5.920 6.025 1,728,878 -0.10(-1.57%)
Mar 07, 2003 6.130 6.258 6.111 6.121 693,303 -0.07(-1.19%)
Mar 06, 2003 6.153 6.217 6.073 6.194 841,600 +0.06(+0.94%)
Mar 05, 2003 6.015 6.182 6.015 6.137 652,005 +0.13(+2.13%)
Mar 04, 2003 6.038 6.089 5.999 6.009 833,466 -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.