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 (%)
Nov 29, 2019	82.65	83.18	82.44	82.65	655,891	+0.03(+0.03%)
Nov 27, 2019	82.69	82.94	82.40	82.62	1,776,323	+0.07(+0.08%)
Nov 26, 2019	81.16	82.58	81.16	82.56	1,803,545	+1.39(+1.71%)
Nov 25, 2019	81.34	82.40	81.15	81.17	1,042,239	-0.18(-0.22%)
Nov 22, 2019	81.39	81.65	80.73	81.34	889,609	+0.47(+0.58%)
Nov 21, 2019	81.66	81.89	80.79	80.88	752,602	-0.90(-1.09%)
Nov 20, 2019	81.66	82.28	81.27	81.77	802,579	+0.11(+0.14%)
Nov 19, 2019	81.34	81.89	81.18	81.66	771,548	+0.33(+0.40%)
Nov 18, 2019	81.20	81.71	81.07	81.34	847,120	+0.31(+0.38%)
Nov 15, 2019	81.29	81.48	80.59	81.03	832,440	-0.21(-0.25%)
Nov 14, 2019	81.01	81.46	80.64	81.23	662,912	+0.29(+0.36%)
Nov 13, 2019	80.15	81.07	80.13	80.94	862,124	+0.75(+0.93%)
Nov 12, 2019	80.34	80.38	79.97	80.20	789,397	+0.01(+0.01%)
Nov 11, 2019	80.18	80.51	79.95	80.19	865,901	-0.16(-0.20%)
Nov 08, 2019	79.68	80.36	79.67	80.35	904,411	+0.63(+0.80%)
Nov 07, 2019	80.36	80.58	79.65	79.71	1,328,785	-0.59(-0.73%)
Nov 06, 2019	79.91	80.54	79.89	80.30	1,245,462	+0.38(+0.48%)
Nov 05, 2019	80.29	80.59	79.14	79.92	1,115,216	-0.47(-0.58%)
Nov 04, 2019	80.77	81.06	80.07	80.38	926,937	-0.43(-0.53%)

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.