Indicators

Republic Services (NY: RSG )

185.19 +3.12 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.936	7.975	7.831	7.975	703,523	+0.04(+0.48%)
Jan 29, 2004	8.023	8.042	7.879	7.936	1,387,650	-0.07(-0.92%)
Jan 28, 2004	7.991	8.023	7.965	8.010	882,898	+0.04(+0.52%)
Jan 27, 2004	8.087	8.173	7.863	7.968	1,716,364	-0.20(-2.43%)
Jan 26, 2004	8.135	8.198	8.103	8.167	520,603	+0.01(+0.16%)
Jan 23, 2004	8.151	8.198	8.144	8.154	658,471	-0.03(-0.35%)
Jan 22, 2004	8.128	8.208	8.128	8.183	1,103,153	+0.10(+1.19%)
Jan 21, 2004	8.087	8.103	8.058	8.087	1,057,267	+0.00(+0.00%)
Jan 20, 2004	8.087	8.109	8.055	8.087	825,123	+0.00(+0.04%)
Jan 16, 2004	8.151	8.157	8.045	8.083	1,066,235	-0.07(-0.82%)
Jan 15, 2004	8.205	8.221	8.103	8.151	1,031,612	-0.05(-0.58%)
Jan 14, 2004	8.246	8.275	8.141	8.198	975,714	-0.07(-0.85%)
Jan 13, 2004	8.285	8.288	8.237	8.269	842,643	-0.03(-0.38%)
Jan 12, 2004	8.282	8.317	8.214	8.301	753,581	+0.05(+0.62%)
Jan 09, 2004	8.342	8.358	8.250	8.250	794,253	-0.12(-1.41%)
Jan 08, 2004	8.342	8.346	8.342	8.368	1,102,110	+0.06(+0.77%)
Jan 07, 2004	8.167	8.320	8.167	8.304	922,110	+0.10(+1.17%)
Jan 06, 2004	8.278	8.326	8.167	8.208	1,060,812	-0.10(-1.23%)
Jan 05, 2004	8.342	8.384	8.269	8.310	646,374	-0.02(-0.19%)

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.