Indicators

Republic Services (NY: RSG )

183.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.03	13.10	12.98	13.00	911,264	-0.04(-0.32%)
Dec 28, 2006	13.10	13.10	12.96	13.04	1,024,103	-0.13(-0.97%)
Dec 27, 2006	13.10	13.27	13.01	13.17	1,151,543	+0.15(+1.18%)
Dec 26, 2006	12.91	13.06	12.84	13.02	565,029	+0.13(+0.99%)
Dec 22, 2006	13.00	13.07	12.88	12.89	1,222,667	-0.11(-0.86%)
Dec 21, 2006	13.01	13.15	12.97	13.00	1,678,403	+0.02(+0.15%)
Dec 20, 2006	13.07	13.14	12.95	12.98	1,284,196	-0.12(-0.90%)
Dec 19, 2006	13.04	13.14	12.95	13.10	1,521,972	+0.01(+0.05%)
Dec 18, 2006	13.14	13.29	13.07	13.09	1,228,507	-0.04(-0.34%)
Dec 15, 2006	13.14	13.32	13.11	13.14	2,363,990	-0.08(-0.63%)
Dec 14, 2006	13.14	13.36	13.12	13.22	1,680,280	-0.04(-0.31%)
Dec 13, 2006	13.26	13.39	13.01	13.26	1,891,776	-0.20(-1.45%)
Dec 12, 2006	13.65	13.70	13.41	13.46	1,895,113	+0.17(+1.25%)
Dec 11, 2006	13.39	13.45	13.25	13.29	829,711	-0.08(-0.62%)
Dec 08, 2006	13.39	13.41	13.20	13.37	1,399,330	-0.06(-0.43%)
Dec 07, 2006	13.46	13.46	13.35	13.43	643,871	+0.01(+0.10%)
Dec 06, 2006	13.33	13.44	13.33	13.42	605,076	+0.05(+0.38%)
Dec 05, 2006	13.42	13.43	13.27	13.37	764,219	-0.05(-0.36%)
Dec 04, 2006	13.21	13.42	13.19	13.41	629,896	+0.19(+1.40%)

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.