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 (%)
Sep 30, 2010	22.50	22.72	22.37	22.51	6,096	+0.05(+0.21%)
Sep 29, 2010	22.09	22.54	22.01	22.46	5,148,248	+0.35(+1.57%)
Sep 28, 2010	21.89	22.15	21.67	22.11	5,270,206	+0.20(+0.90%)
Sep 27, 2010	22.35	22.46	21.87	21.92	6,029,552	-0.47(-2.10%)
Sep 24, 2010	22.52	22.59	22.34	22.38	5,176,205	+0.12(+0.56%)
Sep 23, 2010	22.26	22.73	22.16	22.26	4,890,940	-0.63(-2.75%)
Sep 22, 2010	23.13	23.35	22.88	22.89	4,161,640	-0.32(-1.39%)
Sep 21, 2010	23.13	23.37	23.05	23.21	3,470,511	+0.04(+0.19%)
Sep 20, 2010	22.99	23.22	22.75	23.17	2,850,819	+0.29(+1.25%)
Sep 17, 2010	22.88	23.04	22.70	22.88	6,821,268	+0.27(+1.20%)
Sep 15, 2010	22.52	22.62	22.30	22.61	3,262,002	+0.04(+0.16%)
Sep 14, 2010	22.57	22.79	22.37	22.58	3,873,248	+0.06(+0.26%)
Sep 13, 2010	22.69	22.70	22.41	22.52	2,615,213	+0.08(+0.36%)
Sep 10, 2010	22.37	22.52	22.23	22.44	2,768,524	+0.12(+0.56%)
Sep 09, 2010	22.49	22.68	22.18	22.31	3,988,669	+0.25(+1.13%)
Sep 08, 2010	22.29	22.39	22.00	22.06	4,341,954	-0.23(-1.05%)
Sep 07, 2010	22.64	22.72	22.26	22.30	471	-0.54(-2.34%)
Sep 03, 2010	22.80	22.91	22.62	22.83	3,347,392	+0.26(+1.17%)
Sep 02, 2010	22.14	22.58	21.79	22.57	171	+0.37(+1.68%)

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.