Indicators

Republic Services (NY: RSG )

187.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	87.18	87.62	85.94	86.43	1,299,678	-1.30(-1.48%)
Jan 28, 2021	86.90	89.22	86.13	87.72	1,218,761	+1.41(+1.64%)
Jan 27, 2021	88.32	88.56	86.00	86.31	1,469,999	-2.82(-3.16%)
Jan 26, 2021	90.07	90.20	88.74	89.13	1,143,840	-0.75(-0.84%)
Jan 25, 2021	90.07	90.43	89.27	89.88	706,276	-0.25(-0.28%)
Jan 22, 2021	89.76	90.41	89.44	90.13	818,936	+0.41(+0.46%)
Jan 21, 2021	90.39	90.54	89.32	89.72	864,431	-0.68(-0.75%)
Jan 20, 2021	90.31	90.80	90.02	90.40	1,354,403	+0.01(+0.01%)
Jan 19, 2021	89.95	91.23	89.68	90.39	1,549,636	+0.82(+0.92%)
Jan 15, 2021	89.03	89.94	88.65	89.57	1,202,063	+0.11(+0.12%)
Jan 14, 2021	90.38	90.50	88.84	89.46	997,304	-0.71(-0.78%)
Jan 13, 2021	90.77	91.26	90.13	90.17	977,981	-0.77(-0.85%)
Jan 12, 2021	91.36	91.64	90.37	90.94	755,470	-0.48(-0.52%)
Jan 11, 2021	91.14	92.23	91.02	91.42	947,534	-1.16(-1.26%)
Jan 08, 2021	92.38	93.16	92.17	92.58	903,878	+0.19(+0.21%)
Jan 07, 2021	91.87	92.86	91.38	92.39	1,391,967	+0.85(+0.93%)
Jan 06, 2021	89.64	91.73	89.27	91.54	1,685,071	+2.14(+2.39%)
Jan 05, 2021	88.99	89.61	88.33	89.41	1,087,211	+0.10(+0.11%)

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.