Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Republic Services
(NY:
RSG
)
191.69
+3.05 (+1.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
7.936
7.975
7.831
7.975
703,523
+0.04(+0.48%)
Jan 29, 2004
8.023
8.042
7.879
7.936
1,387,650
-0.07(-0.92%)
Jan 28, 2004
7.991
8.023
7.965
8.010
882,898
+0.04(+0.52%)
Jan 27, 2004
8.087
8.173
7.863
7.968
1,716,364
-0.20(-2.43%)
Jan 26, 2004
8.135
8.198
8.103
8.167
520,603
+0.01(+0.16%)
Jan 23, 2004
8.151
8.198
8.144
8.154
658,471
-0.03(-0.35%)
Jan 22, 2004
8.128
8.208
8.128
8.183
1,103,153
+0.10(+1.19%)
Jan 21, 2004
8.087
8.103
8.058
8.087
1,057,267
+0.00(+0.00%)
Jan 20, 2004
8.087
8.109
8.055
8.087
825,123
+0.00(+0.04%)
Jan 16, 2004
8.151
8.157
8.045
8.083
1,066,235
-0.07(-0.82%)
Jan 15, 2004
8.205
8.221
8.103
8.151
1,031,612
-0.05(-0.58%)
Jan 14, 2004
8.246
8.275
8.141
8.198
975,714
-0.07(-0.85%)
Jan 13, 2004
8.285
8.288
8.237
8.269
842,643
-0.03(-0.38%)
Jan 12, 2004
8.282
8.317
8.214
8.301
753,581
+0.05(+0.62%)
Jan 09, 2004
8.342
8.358
8.250
8.250
794,253
-0.12(-1.41%)
Jan 08, 2004
8.342
8.346
8.342
8.368
1,102,110
+0.06(+0.77%)
Jan 07, 2004
8.167
8.320
8.167
8.304
922,110
+0.10(+1.17%)
Jan 06, 2004
8.278
8.326
8.167
8.208
1,060,812
-0.10(-1.23%)
Jan 05, 2004
8.342
8.384
8.269
8.310
646,374
-0.02(-0.19%)
Jan 02, 2004
8.192
8.368
8.192
8.326
821,994
+0.13(+1.64%)
Dec 31, 2003
8.246
8.304
8.176
8.192
774,022
-0.01(-0.08%)
Dec 30, 2003
8.298
8.298
8.173
8.198
723,546
-0.07(-0.89%)
Dec 29, 2003
8.167
8.298
8.131
8.272
622,179
+0.13(+1.65%)
Dec 26, 2003
8.167
8.211
8.138
8.138
180,417
-0.05(-0.62%)
Dec 24, 2003
8.214
8.262
8.163
8.189
200,023
-0.03(-0.31%)
Dec 23, 2003
8.246
8.269
8.160
8.214
784,868
-0.03(-0.39%)
Dec 22, 2003
8.230
8.307
8.230
8.246
1,232,678
+0.04(+0.51%)
Dec 19, 2003
8.151
8.266
8.151
8.205
1,208,066
-0.01(-0.12%)
Dec 18, 2003
7.991
8.262
7.981
8.214
1,022,017
+0.23(+2.84%)
Dec 17, 2003
8.103
8.106
7.956
7.988
1,420,604
-0.12(-1.42%)
Dec 16, 2003
7.575
8.214
7.479
8.103
3,816,506
-0.06(-0.78%)
Dec 15, 2003
8.135
8.167
8.135
8.167
1,047,046
+0.00(+0.04%)
Dec 12, 2003
8.167
8.170
8.112
8.163
717,915
-0.00(-0.04%)
Dec 11, 2003
8.173
8.189
8.119
8.167
583,384
+0.03(+0.31%)
Dec 10, 2003
8.183
8.198
8.122
8.141
568,784
-0.03(-0.31%)
Dec 09, 2003
8.214
8.214
8.147
8.167
957,359
-0.13(-1.54%)
Dec 08, 2003
8.151
8.317
8.151
8.294
942,342
+0.11(+1.37%)
Dec 05, 2003
8.253
8.259
8.186
8.183
518,100
-0.02(-0.27%)
Dec 04, 2003
8.230
8.262
8.173
8.205
1,091,473
-0.03(-0.31%)
Dec 03, 2003
8.272
8.326
8.230
8.230
1,159,886
-0.05(-0.66%)
Dec 02, 2003
8.230
8.230
8.230
8.285
818,865
+0.01(+0.08%)
Dec 01, 2003
8.151
8.278
8.138
8.278
1,132,145
+0.14(+1.77%)
Nov 28, 2003
8.138
8.186
8.128
8.135
291,379
-0.03(-0.35%)
Nov 26, 2003
8.119
8.176
8.096
8.163
842,226
+0.10(+1.27%)
Nov 25, 2003
7.965
8.087
7.965
8.061
776,107
+0.04(+0.56%)
Nov 24, 2003
7.885
8.032
7.885
8.016
687,672
+0.10(+1.29%)
Nov 21, 2003
7.927
7.975
7.847
7.914
543,963
+0.05(+0.65%)
Nov 20, 2003
7.885
7.901
7.761
7.863
336,014
-0.03(-0.36%)
Nov 19, 2003
7.825
7.895
7.783
7.892
1,139,445
+0.08(+0.98%)
Nov 18, 2003
7.793
7.888
7.793
7.815
738,981
-0.00(-0.04%)
Nov 17, 2003
7.764
7.818
7.709
7.818
609,664
+0.01(+0.12%)
Nov 14, 2003
7.761
7.863
7.761
7.809
593,604
+0.06(+0.83%)
Nov 13, 2003
7.617
7.786
7.610
7.745
671,194
+0.11(+1.42%)
Nov 12, 2003
7.569
7.633
7.530
7.636
967,371
+0.02(+0.25%)
Nov 11, 2003
7.662
7.671
7.607
7.617
652,214
-0.02(-0.29%)
Nov 10, 2003
7.630
7.649
7.566
7.639
660,974
+0.05(+0.63%)
Nov 07, 2003
7.572
7.620
7.527
7.591
1,327,788
-0.01(-0.17%)
Nov 06, 2003
7.569
7.604
7.463
7.604
1,193,466
+0.02(+0.30%)
Nov 05, 2003
7.553
7.591
7.511
7.582
1,345,726
+0.01(+0.08%)
Nov 04, 2003
7.553
7.601
7.399
7.575
3,332,439
+0.04(+0.55%)
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
.