Indicators

Republic Services (NY: RSG )

187.72 +0.77 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	59.17	59.38	59.09	59.20	1,169,487	+0.05(+0.08%)
Sep 28, 2017	59.25	59.37	58.89	59.15	1,033,552	-0.21(-0.36%)
Sep 27, 2017	59.30	59.46	59.12	59.37	837,071	+0.15(+0.26%)
Sep 26, 2017	59.37	59.43	59.14	59.22	778,283	-0.11(-0.18%)
Sep 25, 2017	59.08	59.38	58.96	59.32	812,086	+0.25(+0.42%)
Sep 22, 2017	59.00	59.17	58.95	59.07	993,340	+0.10(+0.17%)
Sep 21, 2017	59.29	59.31	58.67	58.97	1,734,292	-0.39(-0.66%)
Sep 20, 2017	59.61	59.89	59.36	59.37	1,243,442	-0.24(-0.40%)
Sep 19, 2017	59.56	59.71	59.39	59.61	1,042,824	-0.07(-0.12%)
Sep 18, 2017	59.69	59.69	59.44	59.68	844,664	+0.04(+0.07%)
Sep 15, 2017		59.67	59.06	59.63	1,202,006	+0.04(+0.07%)
Sep 14, 2017	59.05	59.62	59.05	59.59	1,004,678	+0.45(+0.77%)
Sep 13, 2017	59.47	59.52	59.10	59.14	1,112,062	-0.36(-0.60%)
Sep 12, 2017	59.17	59.56	59.14	59.49	997,763	+0.40(+0.68%)
Sep 11, 2017		59.09	58.37	59.09	1,342,333	+0.73(+1.25%)
Sep 08, 2017	57.50	58.47	57.44	58.36	1,020,120	+0.76(+1.32%)
Sep 07, 2017	57.50	57.88	57.50	57.60	880,515	+0.12(+0.22%)
Sep 06, 2017	57.71	57.86	57.48	57.48	939,992	-0.14(-0.25%)
Sep 05, 2017	58.12	58.32	57.51	57.62	1,099,453	-0.50(-0.86%)

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.