Indicators

Republic Services (NY: RSG )

186.12 -1.95 (-1.04%)

Streaming Delayed Price Updated: 1:16 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.17	12.61	12.10	12.33	4,946,792	+0.24(+1.96%)
Mar 30, 2009	12.20	12.51	12.00	12.10	4,893,887	-0.56(-4.43%)
Mar 26, 2009	12.67	12.79	12.34	12.66	3,961,723	+0.11(+0.86%)
Mar 25, 2009	12.61	12.87	12.21	12.55	5,475,561	+0.09(+0.69%)
Mar 24, 2009	12.49	12.65	12.18	12.46	5,045,456	-0.17(-1.37%)
Mar 23, 2009	12.35	12.64	12.28	12.64	4,548,278	+0.43(+3.54%)
Mar 20, 2009	12.65	12.84	12.18	12.20	4,323,134	-0.35(-2.75%)
Mar 19, 2009	12.71	12.83	12.45	12.55	6,662,440	-0.05(-0.38%)
Mar 18, 2009	12.30	12.81	12.02	12.60	5,146,388	+0.26(+2.14%)
Mar 17, 2009	12.32	12.45	12.10	12.33	3,829,310	+0.00(+0.00%)
Mar 16, 2009	12.48	12.71	12.27	12.33	5,288,347	-0.03(-0.23%)
Mar 13, 2009	12.05	12.45	11.81	12.36	0	+0.34(+2.81%)
Mar 12, 2009	11.42	12.21	11.42	12.02	6,254,637	+0.63(+5.49%)
Mar 11, 2009	11.56	11.59	11.15	11.40	8,734,989	-0.05(-0.44%)
Mar 10, 2009	11.74	11.84	10.82	11.45	14,225,020	-0.13(-1.12%)
Mar 09, 2009	11.86	12.35	11.50	11.58	6,993,594	-0.27(-2.25%)
Mar 06, 2009	12.45	12.89	11.55	11.84	0	-0.60(-4.85%)
Mar 05, 2009	13.32	13.40	12.36	12.45	6,571,572	-0.96(-7.13%)
Mar 04, 2009	13.91	13.91	13.27	13.41	6,872,219	-0.07(-0.53%)

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.