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, 2013	27.06	27.17	26.88	26.94	1,788,423	-0.32(-1.16%)
Sep 27, 2013	27.15	27.28	27.09	27.26	1,565,626	-0.06(-0.21%)
Sep 26, 2013	27.23	27.33	27.16	27.32	1,300,569	+0.10(+0.35%)
Sep 25, 2013	27.22	27.38	27.02	27.22	2,002,937	-0.14(-0.53%)
Sep 24, 2013	27.26	27.54	27.21	27.36	1,794,798	+0.06(+0.21%)
Sep 23, 2013	27.32	27.48	27.18	27.31	1,612,422	-0.09(-0.32%)
Sep 20, 2013	27.32	27.40	27.12	27.40	7,326,001	+0.10(+0.38%)
Sep 19, 2013	27.25	27.41	27.20	27.29	1,968,521	+0.10(+0.35%)
Sep 18, 2013	26.73	27.20	26.60	27.20	1,681,209	+0.46(+1.74%)
Sep 17, 2013	26.82	26.88	26.62	26.73	1,143,265	-0.10(-0.36%)
Sep 16, 2013	26.77	26.89	26.69	26.83	1,416,568	+0.38(+1.42%)
Sep 13, 2013	26.65	26.67	26.39	26.45	2,441,875	-0.20(-0.75%)
Sep 12, 2013	26.59	26.69	26.45	26.65	2,201,484	+0.05(+0.18%)
Sep 11, 2013	26.23	26.67	26.11	26.60	2,309,433	+0.37(+1.41%)
Sep 10, 2013	26.22	26.31	26.10	26.23	1,958,831	+0.19(+0.74%)
Sep 09, 2013	25.84	26.10	25.84	26.04	1,810,464	+0.26(+0.99%)
Sep 06, 2013	26.00	26.08	25.71	25.78	2,226,668	-0.17(-0.65%)
Sep 05, 2013	25.99	26.07	25.89	25.95	1,093,487	-0.06(-0.25%)
Sep 04, 2013	25.74	26.17	25.60	26.02	2,348,168	+0.24(+0.93%)

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.