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 28, 2012	21.40	21.58	21.36	21.56	2,803,028	+0.14(+0.66%)
Sep 27, 2012	21.30	21.53	21.28	21.42	3,298,003	+0.15(+0.72%)
Sep 26, 2012	21.46	21.56	21.23	21.27	2,057,593	-0.26(-1.19%)
Sep 25, 2012	21.81	21.88	21.49	21.53	3,334,589	-0.23(-1.04%)
Sep 24, 2012	21.77	21.85	21.70	21.75	2,192,317	-0.02(-0.07%)
Sep 21, 2012	21.93	22.01	21.73	21.77	5,630,718	-0.16(-0.74%)
Sep 20, 2012	22.02	22.06	21.91	21.93	2,846,229	-0.23(-1.05%)
Sep 19, 2012	22.20	22.24	21.84	22.16	3,088,263	-0.11(-0.49%)
Sep 18, 2012	22.07	22.27	22.04	22.27	2,790,446	+0.14(+0.63%)
Sep 17, 2012	22.24	22.46	22.13	22.13	7,641,190	-0.10(-0.45%)
Sep 14, 2012	22.40	22.47	22.13	22.23	8,157,685	-0.18(-0.80%)
Sep 13, 2012	21.95	22.44	21.88	22.41	6,614,484	+0.47(+2.12%)
Sep 12, 2012	22.01	22.08	21.91	21.95	2,035,683	+0.02(+0.07%)
Sep 11, 2012	21.88	22.02	21.77	21.93	2,333,477	+0.01(+0.04%)
Sep 10, 2012	21.94	21.98	21.83	21.92	1,771,884	-0.13(-0.60%)
Sep 07, 2012	21.77	22.06	21.74	22.05	2,638,268	+0.28(+1.28%)
Sep 06, 2012	21.45	21.82	21.41	21.77	2,151,454	+0.40(+1.89%)
Sep 05, 2012	21.37	21.48	21.25	21.37	2,499,113	+0.01(+0.04%)

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.