Indicators

Republic Services (NY: RSG )

188.16 +0.46 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.84	13.89	13.72	13.82	906,884	-0.01(-0.09%)
Jan 30, 2007	13.70	13.87	13.65	13.84	905,841	+0.17(+1.26%)
Jan 29, 2007	13.56	13.77	13.56	13.66	958,402	+0.08(+0.56%)
Jan 26, 2007	13.57	13.64	13.53	13.59	995,737	+0.03(+0.19%)
Jan 25, 2007	13.65	13.67	13.48	13.56	1,274,185	-0.09(-0.68%)
Jan 24, 2007	13.68	13.71	13.58	13.65	571,495	-0.03(-0.19%)
Jan 23, 2007	13.58	13.71	13.57	13.68	736,478	+0.10(+0.73%)
Jan 22, 2007	13.54	13.61	13.46	13.58	701,020	+0.05(+0.40%)
Jan 19, 2007	13.50	13.55	13.42	13.53	592,144	+0.02(+0.17%)
Jan 18, 2007	13.67	13.67	13.49	13.50	831,171	-0.16(-1.19%)
Jan 17, 2007	13.54	13.71	13.53	13.67	1,161,971	+0.11(+0.78%)
Jan 16, 2007	13.41	13.60	13.41	13.56	974,879	+0.18(+1.34%)
Jan 12, 2007	13.39	13.41	13.28	13.38	1,397,870	-0.04(-0.26%)
Jan 11, 2007	13.39	13.47	13.32	13.42	704,983	+0.11(+0.84%)
Jan 10, 2007	13.22	13.35	13.20	13.31	925,030	+0.05(+0.39%)
Jan 09, 2007	13.23	13.46	13.19	13.26	1,378,055	+0.08(+0.61%)
Jan 08, 2007	13.15	13.20	13.09	13.18	1,616,039	-0.02(-0.15%)
Jan 05, 2007	13.20	13.27	13.17	13.19	1,475,251	-0.03(-0.24%)
Jan 04, 2007	13.07	13.26	13.02	13.23	1,749,527	+0.12(+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.