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
)
181.59
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 30, 2004
9.084
9.244
8.994
9.141
976,757
+0.07(+0.81%)
Jul 29, 2004
9.157
9.157
8.934
9.068
853,489
-0.01(-0.11%)
Jul 28, 2004
9.030
9.148
8.870
9.077
1,813,768
-0.13(-1.46%)
Jul 27, 2004
9.288
9.288
9.135
9.212
850,152
-0.08(-0.83%)
Jul 26, 2004
9.221
9.288
9.183
9.288
804,265
+0.12(+1.25%)
Jul 23, 2004
9.247
9.269
9.173
9.173
528,320
-0.07(-0.76%)
Jul 22, 2004
9.301
9.349
9.244
9.244
767,556
-0.07(-0.76%)
Jul 21, 2004
9.372
9.464
9.314
9.314
1,497,569
-0.04(-0.38%)
Jul 20, 2004
9.247
9.394
9.189
9.349
1,661,717
+0.13(+1.39%)
Jul 19, 2004
9.199
9.263
9.151
9.221
770,059
+0.04(+0.42%)
Jul 16, 2004
9.301
9.301
9.183
9.183
748,367
-0.09(-0.93%)
Jul 15, 2004
9.253
9.333
9.205
9.269
1,213,907
+0.00(+0.00%)
Jul 14, 2004
9.253
9.301
9.199
9.269
762,341
-0.02(-0.17%)
Jul 13, 2004
9.285
9.317
9.237
9.285
1,009,086
+0.01(+0.07%)
Jul 12, 2004
9.189
9.285
9.161
9.279
717,289
+0.08(+0.83%)
Jul 09, 2004
9.253
9.304
9.148
9.202
474,091
-0.01(-0.07%)
Jul 08, 2004
9.237
9.279
9.157
9.209
764,636
-0.07(-0.72%)
Jul 07, 2004
9.237
9.317
9.199
9.276
970,291
+0.03(+0.35%)
Jul 06, 2004
9.301
9.362
9.244
9.244
1,144,660
-0.01(-0.10%)
Jul 02, 2004
9.324
9.352
9.205
9.253
854,323
-0.06(-0.69%)
Jul 01, 2004
9.189
9.317
9.173
9.317
3,354,721
+0.07(+0.73%)
Jun 30, 2004
9.173
9.282
9.113
9.250
1,346,143
+0.10(+1.08%)
Jun 29, 2004
9.014
9.186
9.001
9.151
1,456,062
+0.11(+1.20%)
Jun 28, 2004
8.934
9.100
8.894
9.042
1,984,383
+0.13(+1.51%)
Jun 25, 2004
9.090
9.125
8.847
8.908
2,256,156
-0.18(-2.00%)
Jun 24, 2004
9.177
9.186
9.087
9.090
1,300,882
-0.04(-0.39%)
Jun 23, 2004
9.109
9.189
9.010
9.125
1,083,130
+0.05(+0.53%)
Jun 22, 2004
9.014
9.100
8.982
9.077
1,772,471
+0.05(+0.53%)
Jun 21, 2004
9.125
9.125
9.030
9.030
1,037,035
-0.07(-0.81%)
Jun 18, 2004
9.084
9.177
9.061
9.103
1,860,906
-0.07(-0.77%)
Jun 17, 2004
9.145
9.234
9.071
9.173
1,282,528
-0.02(-0.17%)
Jun 16, 2004
9.193
9.228
9.175
9.189
803,014
-0.02(-0.24%)
Jun 15, 2004
9.157
9.237
9.145
9.212
1,025,563
+0.11(+1.23%)
Jun 14, 2004
9.145
9.186
9.077
9.100
762,550
-0.08(-0.87%)
Jun 10, 2004
9.148
9.225
9.148
9.180
741,693
+0.02(+0.17%)
Jun 09, 2004
9.199
9.221
9.161
9.164
1,661,926
-0.03(-0.28%)
Jun 08, 2004
9.157
9.196
9.141
9.189
1,523,849
+0.00(+0.00%)
Jun 07, 2004
9.109
9.193
9.106
9.189
1,018,889
+0.11(+1.20%)
Jun 04, 2004
9.093
9.173
9.081
9.081
1,137,151
+0.06(+0.64%)
Jun 03, 2004
9.189
9.202
9.023
9.023
1,165,309
-0.15(-1.64%)
Jun 02, 2004
9.205
9.247
9.161
9.173
1,389,318
+0.02(+0.21%)
Jun 01, 2004
9.221
9.228
9.125
9.154
1,437,708
-0.07(-0.73%)
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%)
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
.