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:

Republic Services (NY: RSG )

198.00 -0.81 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.931 8.943 8.775 8.800 2,665,038 -0.21(-2.31%)
Apr 29, 2004 8.885 9.243 8.778 9.007 5,387,500 +0.42(+4.91%)
Apr 28, 2004 8.610 8.684 8.534 8.586 1,421,164 -0.07(-0.81%)
Apr 27, 2004 8.617 8.803 8.607 8.656 864,620 +0.03(+0.39%)
Apr 26, 2004 8.656 8.733 8.498 8.623 1,025,317 -0.05(-0.53%)
Apr 23, 2004 8.626 8.730 8.586 8.669 1,008,941 +0.03(+0.32%)
Apr 22, 2004 8.525 8.641 8.482 8.641 925,754 +0.09(+1.00%)
Apr 21, 2004 8.577 8.607 8.507 8.556 739,293 -0.03(-0.36%)
Apr 20, 2004 8.672 8.672 8.552 8.586 921,606 -0.04(-0.42%)
Apr 19, 2004 8.534 8.656 8.504 8.623 998,461 +0.09(+1.04%)
Apr 16, 2004 8.488 8.534 8.421 8.534 724,665 +0.06(+0.76%)
Apr 15, 2004 8.504 8.540 8.455 8.470 518,990 +0.01(+0.14%)
Apr 14, 2004 8.473 8.549 8.427 8.458 1,451,513 -0.06(-0.68%)
Apr 13, 2004 8.595 8.604 8.485 8.516 936,671 -0.05(-0.57%)
Apr 12, 2004 8.617 8.617 8.513 8.565 1,058,941 -0.04(-0.50%)
Apr 08, 2004 8.562 8.659 8.525 8.607 1,431,644 +0.09(+1.04%)
Apr 07, 2004 8.473 8.583 8.336 8.519 1,401,077 -0.02(-0.18%)
Apr 06, 2004 8.458 8.549 8.443 8.534 1,458,063 +0.02(+0.22%)
Apr 05, 2004 8.519 8.549 8.458 8.516 774,228 -0.02(-0.18%)
Apr 02, 2004 8.540 8.580 8.443 8.531 1,806,750 +0.11(+1.31%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.