Indicators

Republic Services (NY: RSG )

201.39 +0.48 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	183.97	184.12	181.74	182.58	1,944,658	-2.34(-1.26%)
Feb 28, 2024	191.50	191.50	183.46	184.92	2,076,478	+1.42(+0.77%)
Feb 27, 2024	183.68	183.91	182.31	183.49	1,332,053	-0.35(-0.19%)
Feb 26, 2024	184.30	185.16	183.67	183.84	1,477,128	-0.11(-0.06%)
Feb 23, 2024	182.57	184.28	182.51	183.95	1,240,110	+1.64(+0.90%)
Feb 22, 2024	180.78	182.97	180.17	182.31	1,077,963	+1.96(+1.09%)
Feb 21, 2024	179.01	180.51	178.62	180.35	1,080,597	+1.34(+0.75%)
Feb 20, 2024	180.40	181.26	178.83	179.01	1,290,753	-0.42(-0.23%)
Feb 16, 2024	179.20	180.33	178.48	179.43	907,874	+0.57(+0.32%)
Feb 15, 2024	177.51	178.98	176.04	178.86	1,449,810	+1.11(+0.63%)
Feb 14, 2024	175.34	177.78	175.32	177.75	2,321,764	+3.11(+1.78%)
Feb 13, 2024	172.25	175.56	171.27	174.63	1,838,484	+3.59(+2.10%)
Feb 12, 2024	171.99	172.25	170.11	171.04	1,178,779	-1.48(-0.86%)
Feb 09, 2024	174.04	174.10	171.83	172.53	1,012,026	-1.14(-0.66%)
Feb 08, 2024	174.04	174.09	172.13	173.67	1,137,884	+0.08(+0.05%)
Feb 07, 2024	173.18	174.38	172.25	173.59	972,628	+0.88(+0.51%)
Feb 06, 2024	172.45	172.78	171.53	172.71	1,014,839	+0.43(+0.25%)
Feb 05, 2024	172.50	173.15	171.72	172.29	837,037	-0.41(-0.24%)
Feb 02, 2024	172.94	173.49	171.83	172.69	805,682	-0.17(-0.10%)

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.