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
)
187.72
+0.77 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 29, 2002
6.869
6.904
6.808
6.872
486,605
+0.01(+0.09%)
Nov 27, 2002
6.664
6.888
6.639
6.866
599,236
+0.28(+4.27%)
Nov 26, 2002
6.696
6.709
6.504
6.584
1,472,540
-0.19(-2.78%)
Nov 25, 2002
6.824
6.834
6.680
6.773
854,949
-0.02(-0.28%)
Nov 22, 2002
6.722
6.872
6.680
6.792
1,160,094
+0.06(+0.95%)
Nov 21, 2002
6.706
6.795
6.623
6.728
1,551,798
+0.03(+0.48%)
Nov 20, 2002
6.776
6.856
6.632
6.696
1,701,555
-0.13(-1.92%)
Nov 19, 2002
7.064
7.064
6.827
6.827
1,549,504
-0.24(-3.39%)
Nov 18, 2002
7.048
7.112
7.006
7.067
1,389,735
+0.02(+0.27%)
Nov 15, 2002
6.904
7.048
6.878
7.048
1,915,762
+0.14(+2.08%)
Nov 14, 2002
6.885
6.939
6.856
6.904
823,037
+0.03(+0.47%)
Nov 13, 2002
6.808
6.917
6.770
6.872
907,301
+0.01(+0.14%)
Nov 12, 2002
6.840
6.866
6.754
6.862
1,440,002
-0.01(-0.09%)
Nov 11, 2002
6.824
6.885
6.722
6.869
1,074,787
+0.01(+0.19%)
Nov 08, 2002
6.824
6.856
6.728
6.856
830,754
+0.00(+0.00%)
Nov 07, 2002
6.808
6.869
6.683
6.856
1,462,319
+0.02(+0.23%)
Nov 06, 2002
6.712
6.859
6.674
6.840
1,530,106
+0.16(+2.44%)
Nov 05, 2002
6.776
6.776
6.648
6.677
1,176,154
-0.12(-1.79%)
Nov 04, 2002
6.792
6.843
6.754
6.799
1,165,309
+0.03(+0.42%)
Nov 01, 2002
6.562
6.792
6.562
6.770
1,100,025
+0.19(+2.92%)
Oct 31, 2002
6.600
6.744
6.520
6.578
1,486,723
-0.01(-0.10%)
Oct 30, 2002
6.600
6.805
6.568
6.584
2,359,401
-0.03(-0.48%)
Oct 29, 2002
6.552
6.744
6.543
6.616
2,411,545
+0.29(+4.55%)
Oct 28, 2002
6.297
6.450
6.262
6.329
1,415,390
+0.02(+0.25%)
Oct 25, 2002
6.265
6.316
6.140
6.313
1,636,062
+0.03(+0.51%)
Oct 24, 2002
6.233
6.329
6.137
6.281
1,519,260
+0.07(+1.08%)
Oct 23, 2002
6.201
6.233
6.038
6.214
1,175,529
-0.02(-0.26%)
Oct 22, 2002
6.265
6.294
6.185
6.230
1,217,452
-0.05(-0.81%)
Oct 21, 2002
6.265
6.313
6.185
6.281
22,359,248
-0.00(-0.05%)
Oct 18, 2002
6.230
6.335
6.204
6.284
1,968,948
+0.05(+0.87%)
Oct 17, 2002
6.281
6.329
6.185
6.230
1,105,239
+0.03(+0.41%)
Oct 16, 2002
6.297
6.325
6.137
6.204
718,958
-0.19(-3.00%)
Oct 15, 2002
6.361
6.428
6.274
6.396
1,404,544
+0.09(+1.42%)
Oct 14, 2002
6.287
6.319
6.236
6.306
738,772
+0.01(+0.15%)
Oct 11, 2002
6.393
6.393
6.284
6.297
1,389,110
+0.02(+0.31%)
Oct 10, 2002
6.102
6.383
6.092
6.277
1,069,990
+0.16(+2.61%)
Oct 09, 2002
6.105
6.233
6.105
6.118
1,978,751
-0.06(-1.03%)
Oct 08, 2002
6.041
6.281
6.041
6.182
1,522,389
+0.18(+2.93%)
Oct 07, 2002
6.105
6.108
5.996
6.006
874,972
-0.14(-2.34%)
Oct 04, 2002
6.441
6.457
6.118
6.150
952,353
-0.24(-3.70%)
Oct 03, 2002
6.277
6.501
6.265
6.386
3,661,327
+0.11(+1.73%)
Oct 02, 2002
6.313
6.434
6.252
6.277
1,948,925
-0.08(-1.21%)
Oct 01, 2002
6.057
6.383
6.057
6.354
6,695,260
+0.35(+5.74%)
Sep 30, 2002
5.993
6.105
5.942
6.009
8,217,858
-0.03(-0.42%)
Sep 27, 2002
6.089
6.230
5.977
6.035
798,633
-0.08(-1.26%)
Sep 26, 2002
6.130
6.198
5.983
6.111
486,814
-0.02(-0.31%)
Sep 25, 2002
5.993
6.169
5.983
6.130
761,090
+0.17(+2.90%)
Sep 24, 2002
6.070
6.083
5.945
5.958
858,495
-0.11(-1.84%)
Sep 23, 2002
6.076
6.137
6.022
6.070
598,819
-0.00(-0.05%)
Sep 20, 2002
6.073
6.121
6.019
6.073
1,374,926
+0.02(+0.32%)
Sep 19, 2002
6.073
6.201
6.015
6.054
920,650
-0.09(-1.46%)
Sep 18, 2002
6.169
6.201
6.137
6.143
55,397,540
-0.07(-1.13%)
Sep 17, 2002
6.281
6.345
6.172
6.214
706,860
-0.02(-0.36%)
Sep 16, 2002
6.153
6.249
6.099
6.236
497,868
+0.08(+1.35%)
Sep 13, 2002
6.159
6.255
6.137
6.153
953,396
-0.02(-0.26%)
Sep 12, 2002
6.345
6.377
6.118
6.169
1,635,228
-0.21(-3.26%)
Sep 11, 2002
6.377
6.415
6.351
6.377
1,994,186
-0.04(-0.70%)
Sep 10, 2002
6.409
6.472
6.335
6.421
587,138
+0.04(+0.65%)
Sep 09, 2002
6.345
6.425
6.265
6.380
567,949
+0.04(+0.55%)
Sep 06, 2002
6.265
6.377
6.220
6.345
618,216
+0.14(+2.27%)
Sep 05, 2002
6.425
6.549
6.111
6.204
1,733,258
-0.23(-3.58%)
Sep 04, 2002
6.348
6.434
6.233
6.434
939,630
+0.09(+1.46%)
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
.