Republic Services (NY: RSG )

147.24 -0.07 (-0.05%)
Streaming Delayed Price Updated: 11:03 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.17 19.38 19.13 19.23 803,700 +0.10(+0.52%)
May 27, 2004 19.10 19.29 19.07 19.13 613,400 +0.07(+0.35%)
May 26, 2004 18.98 19.13 18.93 19.07 1,123,700 +0.11(+0.56%)
May 25, 2004 18.80 19.00 18.71 18.96 1,313,200 +0.16(+0.85%)
May 24, 2004 18.97 19.10 18.67 18.80 421,400 -0.07(-0.35%)
May 21, 2004 18.87 19.08 18.78 18.87 282,700 -0.05(-0.28%)
May 20, 2004 19.10 19.13 18.75 18.92 445,100 -0.27(-1.42%)
May 19, 2004 18.63 19.33 18.63 19.19 977,600 +0.60(+3.23%)
May 18, 2004 18.60 18.66 18.39 18.59 546,100 -0.07(-0.39%)
May 17, 2004 18.53 18.73 18.17 18.67 833,900 +0.00(+0.00%)
May 14, 2004 18.57 18.72 18.40 18.67 706,000 +0.15(+0.79%)
May 13, 2004 18.70 18.74 18.35 18.52 907,600 -0.18(-0.96%)
May 12, 2004 18.67 18.95 18.60 18.70 868,800 -0.05(-0.28%)
May 11, 2004 18.67 18.87 18.47 18.75 793,600 -0.06(-0.32%)
May 10, 2004 19.08 19.08 18.67 18.81 720,800 -0.27(-1.40%)
May 07, 2004 19.11 19.36 19.07 19.08 494,700 -0.19(-1.00%)
May 06, 2004 19.43 19.43 18.97 19.27 840,000 -0.18(-0.93%)
May 05, 2004 19.33 19.50 19.29 19.45 829,000 +0.13(+0.69%)
May 04, 2004 19.31 19.50 19.20 19.32 1,001,300 +0.08(+0.42%)
May 03, 2004 19.30 19.53 19.20 19.24 935,400 +0.03(+0.14%)
Apr 30, 2004 19.50 19.53 19.16 19.21 1,220,600 -0.45(-2.31%)
Apr 29, 2004 19.40 20.18 19.17 19.67 2,467,500 +0.92(+4.91%)
Apr 28, 2004 18.80 18.96 18.63 18.75 650,900 -0.15(-0.81%)
Apr 27, 2004 18.81 19.22 18.79 18.90 396,000 +0.07(+0.39%)
Apr 26, 2004 18.90 19.07 18.55 18.83 469,600 -0.10(-0.53%)
Apr 23, 2004 18.83 19.06 18.75 18.93 462,100 +0.06(+0.32%)
Apr 22, 2004 18.61 18.87 18.52 18.87 424,000 +0.19(+1.00%)
Apr 21, 2004 18.73 18.79 18.57 18.68 338,600 -0.07(-0.36%)
Apr 20, 2004 18.93 18.93 18.67 18.75 422,100 -0.08(-0.42%)
Apr 19, 2004 18.63 18.90 18.57 18.83 457,300 +0.19(+1.04%)
Apr 16, 2004 18.53 18.63 18.39 18.63 331,900 +0.14(+0.76%)
Apr 15, 2004 18.57 18.65 18.46 18.49 237,700 +0.03(+0.14%)
Apr 14, 2004 18.50 18.67 18.40 18.47 664,800 -0.13(-0.68%)
Apr 13, 2004 18.77 18.79 18.53 18.59 429,000 -0.11(-0.57%)
Apr 12, 2004 18.81 18.81 18.59 18.70 485,000 -0.09(-0.50%)
Apr 08, 2004 18.69 18.91 18.61 18.79 655,700 +0.19(+1.04%)
Apr 07, 2004 18.50 18.74 18.20 18.60 641,700 -0.03(-0.18%)
Apr 06, 2004 18.47 18.67 18.43 18.63 667,800 +0.04(+0.22%)
Apr 05, 2004 18.60 18.67 18.47 18.59 354,600 -0.03(-0.18%)
Apr 02, 2004 18.65 18.73 18.43 18.63 827,500 +0.24(+1.31%)
Apr 01, 2004 18.09 18.39 18.03 18.39 348,600 +0.34(+1.88%)
Mar 31, 2004 18.00 18.29 17.99 18.05 808,700 +0.09(+0.48%)
Mar 30, 2004 17.68 18.07 17.66 17.96 647,600 +0.24(+1.35%)
Mar 29, 2004 17.43 17.75 17.43 17.72 203,200 +0.25(+1.45%)
Mar 26, 2004 17.47 17.57 17.34 17.47 193,000 -0.05(-0.30%)
Mar 25, 2004 17.17 17.53 17.07 17.52 948,800 +0.45(+2.66%)
Mar 24, 2004 17.32 17.33 17.07 17.07 556,300 -0.25(-1.46%)
Mar 23, 2004 17.33 17.37 17.26 17.32 777,800 +0.03(+0.15%)
Mar 22, 2004 17.51 17.51 17.27 17.29 491,900 -0.37(-2.08%)
Mar 19, 2004 17.97 17.97 17.64 17.66 374,400 -0.36(-2.00%)
Mar 18, 2004 18.02 18.06 17.93 18.02 332,500 +0.01(+0.07%)
Mar 17, 2004 17.68 18.04 17.68 18.01 343,700 +0.33(+1.85%)
Mar 16, 2004 17.57 17.73 17.57 17.68 367,600 +0.21(+1.22%)
Mar 15, 2004 17.69 17.69 17.41 17.47 344,400 -0.26(-1.47%)
Mar 12, 2004 17.68 17.73 17.42 17.73 389,700 +0.11(+0.64%)
Mar 11, 2004 17.60 17.81 17.57 17.61 297,000 -0.09(-0.53%)
Mar 10, 2004 17.93 17.99 17.71 17.71 312,000 -0.28(-1.56%)
Mar 09, 2004 17.83 17.99 17.71 17.99 408,600 +0.18(+1.01%)
Mar 08, 2004 17.90 17.91 17.74 17.81 359,000 -0.04(-0.22%)
Mar 05, 2004 17.77 17.91 17.69 17.85 336,400 +0.00(+0.00%)
Mar 04, 2004 17.77 17.87 17.71 17.85 375,600 +0.11(+0.60%)
Mar 03, 2004 17.68 17.74 17.57 17.74 386,100 +0.02(+0.11%)
Mar 02, 2004 17.73 17.80 17.63 17.72 469,300 -0.01(-0.08%)
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.