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

Republic Services (NY: RSG )

186.95 -0.12 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2004 9.269 9.621 9.266 9.512 2,057,384 +0.28(+3.05%)
Sep 29, 2004 9.240 9.295 9.125 9.231 1,517,175 -0.05(-0.52%)
Sep 28, 2004 9.250 9.365 9.231 9.279 650,754 +0.03(+0.35%)
Sep 27, 2004 9.173 9.279 9.125 9.247 631,356 +0.02(+0.21%)
Sep 24, 2004 9.157 9.237 9.135 9.228 388,783 +0.10(+1.12%)
Sep 23, 2004 9.125 9.148 9.065 9.125 651,171 -0.05(-0.52%)
Sep 22, 2004 9.292 9.292 9.154 9.173 616,965 -0.14(-1.54%)
Sep 21, 2004 9.228 9.324 9.202 9.317 804,265 +0.09(+0.97%)
Sep 20, 2004 9.154 9.269 9.148 9.228 940,256 +0.10(+1.05%)
Sep 17, 2004 9.093 9.298 9.030 9.132 1,365,123 +0.01(+0.07%)
Sep 16, 2004 8.998 9.135 8.998 9.125 797,799 +0.17(+1.89%)
Sep 15, 2004 8.966 8.998 8.892 8.956 1,409,341 -0.09(-0.99%)
Sep 14, 2004 9.269 9.272 8.991 9.046 1,972,285 -0.26(-2.78%)
Sep 13, 2004 9.269 9.317 9.205 9.304 1,145,702 +0.07(+0.73%)
Sep 10, 2004 9.202 9.301 9.132 9.237 712,492 +0.04(+0.38%)
Sep 09, 2004 9.205 9.288 9.109 9.202 869,549 +0.05(+0.59%)
Sep 08, 2004 9.253 9.320 9.084 9.148 1,116,502 -0.09(-0.97%)
Sep 07, 2004 9.388 9.397 9.228 9.237 794,253 -0.07(-0.76%)
Sep 03, 2004 9.256 9.308 9.180 9.308 907,301 +0.13(+1.43%)
Sep 02, 2004 9.093 9.196 9.001 9.177 357,080 +0.14(+1.56%)
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.