Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Republic Services (NY: RSG )

183.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.05 10.07 9.924 10.07 1,721,578 -0.03(-0.25%)
Nov 29, 2004 10.21 10.30 10.03 10.09 1,456,062 -0.06(-0.63%)
Nov 26, 2004 10.07 10.20 10.07 10.15 224,009 +0.09(+0.89%)
Nov 24, 2004 10.12 10.13 10.04 10.07 788,205 -0.00(-0.03%)
Nov 23, 2004 10.01 10.09 9.956 10.07 1,039,329 +0.01(+0.06%)
Nov 22, 2004 10.13 10.14 10.02 10.06 754,207 +0.02(+0.16%)
Nov 19, 2004 10.14 10.17 9.976 10.05 712,075 -0.10(-0.95%)
Nov 18, 2004 10.23 10.26 10.12 10.14 788,622 -0.10(-0.97%)
Nov 17, 2004 9.800 10.36 9.800 10.24 2,409,459 +0.44(+4.54%)
Nov 16, 2004 9.873 9.873 9.761 9.797 1,185,749 -0.07(-0.75%)
Nov 15, 2004 9.924 9.940 9.832 9.870 1,604,776 -0.07(-0.74%)
Nov 12, 2004 9.963 9.969 9.870 9.944 867,463 -0.09(-0.92%)
Nov 11, 2004 9.988 10.05 9.944 10.04 431,958 +0.11(+1.09%)
Nov 10, 2004 10.01 10.03 9.880 9.928 839,306 -0.08(-0.77%)
Nov 09, 2004 10.02 10.05 9.960 10.00 596,316 -0.02(-0.16%)
Nov 08, 2004 10.02 10.07 9.969 10.02 843,477 -0.00(-0.03%)
Nov 05, 2004 9.988 10.11 9.905 10.02 1,422,690 +0.01(+0.06%)
Nov 04, 2004 9.972 10.08 9.877 10.02 1,259,376 +0.12(+1.26%)
Nov 03, 2004 9.765 9.909 9.685 9.893 796,548 +0.19(+1.98%)
Nov 02, 2004 9.813 9.873 9.662 9.701 1,060,187 -0.10(-1.04%)
Nov 01, 2004 9.877 9.877 9.698 9.803 760,673 -0.04(-0.42%)
Oct 29, 2004 9.765 9.870 9.685 9.845 671,820 +0.05(+0.49%)
Oct 28, 2004 9.595 9.979 9.595 9.797 858,703 +0.18(+1.83%)
Oct 27, 2004 9.566 9.662 9.445 9.621 495,365 +0.09(+0.91%)
Oct 26, 2004 9.503 9.586 9.423 9.535 685,377 +0.06(+0.64%)
Oct 25, 2004 9.458 9.563 9.410 9.474 439,050 +0.02(+0.17%)
Oct 22, 2004 9.541 9.592 9.458 9.458 448,227 -0.07(-0.70%)
Oct 21, 2004 9.429 9.582 9.403 9.525 542,295 +0.08(+0.85%)
Oct 20, 2004 9.253 9.515 9.253 9.445 706,860 +0.16(+1.69%)
Oct 19, 2004 9.429 9.499 9.272 9.288 295,550 -0.16(-1.72%)
Oct 18, 2004 9.295 9.522 9.253 9.451 718,749 +0.16(+1.68%)
Oct 15, 2004 9.317 9.394 9.295 9.295 1,166,143 +0.00(+0.03%)
Oct 14, 2004 9.429 9.429 9.256 9.292 1,581,416 -0.15(-1.62%)
Oct 13, 2004 9.592 9.637 9.445 9.445 951,936 -0.15(-1.57%)
Oct 12, 2004 9.637 9.669 9.570 9.595 1,463,779 -0.07(-0.76%)
Oct 11, 2004 9.669 9.672 9.576 9.669 1,383,478 -0.04(-0.43%)
Oct 08, 2004 9.678 9.761 9.653 9.710 1,049,549 +0.03(+0.26%)
Oct 07, 2004 9.605 9.691 9.589 9.685 1,835,460 +0.04(+0.40%)
Oct 06, 2004 9.566 9.685 9.531 9.646 2,236,133 +0.14(+1.48%)
Oct 05, 2004 9.515 9.570 9.448 9.506 795,713 +0.00(+0.03%)
Oct 04, 2004 9.490 9.531 9.429 9.503 1,120,465 +0.01(+0.10%)
Oct 01, 2004 9.493 9.551 9.429 9.493 1,343,223 -0.02(-0.20%)
Sep 30, 2004 9.269 9.621 9.266 9.512 2,057,384 +0.28(+3.05%)
Sep 29, 2004 9.240 9.295 9.125 9.231 1,517,175 -0.05(-0.52%)
Sep 28, 2004 9.250 9.365 9.231 9.279 650,754 +0.03(+0.35%)
Sep 27, 2004 9.173 9.279 9.125 9.247 631,356 +0.02(+0.21%)
Sep 24, 2004 9.157 9.237 9.135 9.228 388,783 +0.10(+1.12%)
Sep 23, 2004 9.125 9.148 9.065 9.125 651,171 -0.05(-0.52%)
Sep 22, 2004 9.292 9.292 9.154 9.173 616,965 -0.14(-1.54%)
Sep 21, 2004 9.228 9.324 9.202 9.317 804,265 +0.09(+0.97%)
Sep 20, 2004 9.154 9.269 9.148 9.228 940,256 +0.10(+1.05%)
Sep 17, 2004 9.093 9.298 9.030 9.132 1,365,123 +0.01(+0.07%)
Sep 16, 2004 8.998 9.135 8.998 9.125 797,799 +0.17(+1.89%)
Sep 15, 2004 8.966 8.998 8.892 8.956 1,409,341 -0.09(-0.99%)
Sep 14, 2004 9.269 9.272 8.991 9.046 1,972,285 -0.26(-2.78%)
Sep 13, 2004 9.269 9.317 9.205 9.304 1,145,702 +0.07(+0.73%)
Sep 10, 2004 9.202 9.301 9.132 9.237 712,492 +0.04(+0.38%)
Sep 09, 2004 9.205 9.288 9.109 9.202 869,549 +0.05(+0.59%)
Sep 08, 2004 9.253 9.320 9.084 9.148 1,116,502 -0.09(-0.97%)
Sep 07, 2004 9.388 9.397 9.228 9.237 794,253 -0.07(-0.76%)
Sep 03, 2004 9.256 9.308 9.180 9.308 907,301 +0.13(+1.43%)
Sep 02, 2004 9.093 9.196 9.001 9.177 357,080 +0.14(+1.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.