Indicators

Republic Services (NY: RSG )

187.09 -0.63 (-0.34%)

Streaming Delayed Price Updated: 11:03 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.384	8.425	8.323	8.387	1,028,275	+0.00(+0.04%)
Feb 26, 2004	8.374	8.384	8.314	8.384	823,871	+0.01(+0.11%)
Feb 25, 2004	8.352	8.406	8.282	8.374	1,037,452	+0.02(+0.27%)
Feb 24, 2004	8.486	8.486	8.346	8.352	820,534	-0.14(-1.62%)
Feb 23, 2004	8.550	8.550	8.374	8.489	760,047	-0.05(-0.60%)
Feb 20, 2004	8.486	8.592	8.406	8.540	858,077	+0.02(+0.26%)
Feb 19, 2004	8.598	8.627	8.502	8.518	831,797	-0.05(-0.60%)
Feb 18, 2004	8.496	8.630	8.467	8.569	913,558	+0.05(+0.64%)
Feb 17, 2004	8.438	8.566	8.374	8.515	705,400	+0.19(+2.30%)
Feb 13, 2004	8.441	8.445	8.310	8.323	528,320	-0.11(-1.25%)
Feb 12, 2004	8.438	8.467	8.390	8.429	1,125,054	-0.01(-0.11%)
Feb 11, 2004	8.374	8.438	8.237	8.438	1,401,207	+0.01(+0.15%)
Feb 10, 2004	8.310	8.425	8.310	8.425	1,307,557	+0.05(+0.61%)
Feb 09, 2004	8.310	8.406	8.310	8.374	557,521	+0.03(+0.38%)
Feb 06, 2004	8.310	8.390	8.278	8.342	943,176	-0.02(-0.23%)
Feb 05, 2004	8.246	8.393	8.246	8.361	1,545,958	+0.23(+2.83%)
Feb 04, 2004	8.103	8.131	8.035	8.131	929,827	+0.05(+0.67%)
Feb 03, 2004	8.023	8.090	8.000	8.077	1,462,945	+0.06(+0.80%)

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.