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
)
186.81
+0.48 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2004
9.189
9.292
9.173
9.221
1,676,317
+0.05(+0.52%)
May 27, 2004
9.157
9.247
9.141
9.173
1,279,399
+0.03(+0.35%)
May 26, 2004
9.100
9.173
9.077
9.141
2,343,758
+0.05(+0.56%)
May 25, 2004
9.014
9.109
8.969
9.090
2,739,008
+0.08(+0.85%)
May 24, 2004
9.093
9.157
8.950
9.014
878,935
-0.03(-0.35%)
May 21, 2004
9.046
9.149
9.004
9.046
589,641
-0.03(-0.28%)
May 20, 2004
9.157
9.170
8.991
9.071
928,367
-0.13(-1.42%)
May 19, 2004
8.930
9.266
8.930
9.202
2,039,030
+0.29(+3.23%)
May 18, 2004
8.918
8.946
8.815
8.914
1,139,028
-0.04(-0.39%)
May 17, 2004
8.886
8.982
8.710
8.950
1,739,307
+0.00(+0.00%)
May 14, 2004
8.902
8.975
8.822
8.950
1,472,540
+0.07(+0.79%)
May 13, 2004
8.966
8.985
8.796
8.879
1,893,027
-0.09(-0.96%)
May 12, 2004
8.950
9.084
8.918
8.966
1,812,100
-0.03(-0.28%)
May 11, 2004
8.950
9.046
8.854
8.991
1,655,251
-0.03(-0.32%)
May 10, 2004
9.148
9.148
8.953
9.020
1,503,409
-0.13(-1.40%)
May 07, 2004
9.161
9.282
9.141
9.148
1,031,820
-0.09(-1.00%)
May 06, 2004
9.317
9.317
9.093
9.240
1,752,030
-0.09(-0.93%)
May 05, 2004
9.269
9.349
9.250
9.327
1,729,087
+0.06(+0.69%)
May 04, 2004
9.256
9.349
9.205
9.263
2,088,462
+0.04(+0.42%)
May 03, 2004
9.253
9.365
9.205
9.225
1,951,011
+0.01(+0.14%)
Apr 30, 2004
9.349
9.362
9.186
9.212
2,545,867
-0.22(-2.31%)
Apr 29, 2004
9.301
9.675
9.189
9.429
5,146,590
+0.44(+4.91%)
Apr 28, 2004
9.014
9.090
8.934
8.988
1,357,615
-0.07(-0.81%)
Apr 27, 2004
9.020
9.215
9.010
9.061
825,957
+0.04(+0.39%)
Apr 26, 2004
9.061
9.141
8.895
9.026
979,468
-0.05(-0.53%)
Apr 23, 2004
9.030
9.138
8.988
9.074
963,825
+0.03(+0.32%)
Apr 22, 2004
8.924
9.046
8.879
9.046
884,358
+0.09(+1.00%)
Apr 21, 2004
8.978
9.010
8.905
8.956
706,235
-0.03(-0.36%)
Apr 20, 2004
9.077
9.077
8.953
8.988
880,395
-0.04(-0.42%)
Apr 19, 2004
8.934
9.061
8.902
9.026
953,813
+0.09(+1.04%)
Apr 16, 2004
8.886
8.934
8.815
8.934
692,260
+0.07(+0.76%)
Apr 15, 2004
8.902
8.940
8.851
8.867
495,782
+0.01(+0.14%)
Apr 14, 2004
8.870
8.950
8.822
8.854
1,386,607
-0.06(-0.68%)
Apr 13, 2004
8.998
9.007
8.883
8.914
894,787
-0.05(-0.57%)
Apr 12, 2004
9.020
9.020
8.911
8.966
1,011,589
-0.04(-0.50%)
Apr 08, 2004
8.962
9.065
8.924
9.010
1,367,626
+0.09(+1.04%)
Apr 07, 2004
8.870
8.985
8.726
8.918
1,338,426
-0.02(-0.18%)
Apr 06, 2004
8.854
8.950
8.838
8.934
1,392,864
+0.02(+0.22%)
Apr 05, 2004
8.918
8.950
8.854
8.914
739,607
-0.02(-0.18%)
Apr 02, 2004
8.940
8.982
8.838
8.930
1,725,958
+0.12(+1.31%)
Apr 01, 2004
8.675
8.815
8.646
8.815
727,092
+0.16(+1.88%)
Mar 31, 2004
8.630
8.767
8.627
8.652
1,686,746
+0.04(+0.48%)
Mar 30, 2004
8.477
8.665
8.467
8.611
1,350,732
+0.12(+1.35%)
Mar 29, 2004
8.358
8.512
8.358
8.496
423,824
+0.12(+1.45%)
Mar 26, 2004
8.374
8.425
8.314
8.374
402,549
-0.03(-0.30%)
Mar 25, 2004
8.234
8.406
8.186
8.400
1,978,960
+0.22(+2.66%)
Mar 24, 2004
8.304
8.310
8.183
8.183
1,160,303
-0.12(-1.46%)
Mar 23, 2004
8.310
8.330
8.275
8.304
1,622,297
+0.01(+0.15%)
Mar 22, 2004
8.397
8.397
8.278
8.291
1,025,980
-0.18(-2.08%)
Mar 19, 2004
8.614
8.614
8.457
8.467
780,905
-0.17(-2.00%)
Mar 18, 2004
8.640
8.659
8.598
8.640
693,512
+0.01(+0.07%)
Mar 17, 2004
8.477
8.649
8.477
8.633
716,872
+0.16(+1.85%)
Mar 16, 2004
8.422
8.499
8.422
8.477
766,722
+0.10(+1.22%)
Mar 15, 2004
8.483
8.483
8.349
8.374
718,332
-0.12(-1.47%)
Mar 12, 2004
8.477
8.502
8.352
8.499
812,817
+0.05(+0.64%)
Mar 11, 2004
8.438
8.537
8.422
8.445
619,468
-0.04(-0.53%)
Mar 10, 2004
8.598
8.624
8.489
8.489
650,754
-0.13(-1.56%)
Mar 09, 2004
8.547
8.627
8.493
8.624
852,237
+0.09(+1.01%)
Mar 08, 2004
8.582
8.588
8.505
8.537
748,784
-0.02(-0.22%)
Mar 05, 2004
8.518
8.585
8.483
8.556
701,646
+0.00(+0.00%)
Mar 04, 2004
8.518
8.569
8.493
8.556
783,408
+0.05(+0.60%)
Mar 03, 2004
8.477
8.505
8.422
8.505
805,308
+0.01(+0.11%)
Mar 02, 2004
8.502
8.534
8.451
8.496
978,842
-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
.