Indicators

Republic Services (NY: RSG )

186.48 +0.50 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	22.33	22.33	21.92	22.00	6,435,528	-0.46(-2.07%)
Oct 28, 2010	22.33	22.51	22.23	22.47	3,830,220	+0.27(+1.20%)
Oct 27, 2010	22.42	22.42	22.02	22.20	5,199,769	-0.55(-2.40%)
Oct 25, 2010	22.79	23.04	22.73	22.75	2,418,791	+0.08(+0.36%)
Oct 22, 2010	22.81	22.87	22.59	22.67	2,951,211	-0.07(-0.29%)
Oct 21, 2010	22.51	22.79	22.51	22.73	4,699,811	+0.35(+1.58%)
Oct 20, 2010	22.28	22.66	22.22	22.38	3,434,089	+0.18(+0.80%)
Oct 19, 2010	22.19	22.42	22.12	22.20	5,965,958	-0.16(-0.73%)
Oct 18, 2010	22.79	22.86	22.27	22.36	5,094,462	-0.32(-1.43%)
Oct 15, 2010	23.12	23.18	22.59	22.69	6,019,549	-0.23(-1.00%)
Oct 14, 2010	23.54	23.62	22.91	22.92	6,254,751	-0.61(-2.57%)
Oct 13, 2010	23.14	23.72	23.06	23.52	4,994,822	+0.53(+2.31%)
Oct 12, 2010	22.96	23.04	22.71	22.99	1,904,668	-0.07(-0.29%)
Oct 11, 2010	23.06	23.20	22.93	23.06	1,187,124	+0.01(+0.06%)
Oct 08, 2010	23.04	23.10	22.88	23.04	2,004,101	+0.09(+0.39%)
Oct 07, 2010	23.15	23.18	22.84	22.95	2,331,293	-0.07(-0.32%)
Oct 06, 2010	22.84	23.13	22.79	23.03	3,813,525	+0.11(+0.48%)
Oct 05, 2010	22.48	23.01	22.44	22.92	3,778,539	+0.63(+2.85%)
Oct 04, 2010	22.45	22.57	22.16	22.28	2,829,233	-0.27(-1.21%)

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.