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 (%)
Jun 28, 2013	27.11	27.34	27.03	27.20	3,552,476	-0.01(-0.03%)
Jun 27, 2013	27.21	27.27	27.05	27.21	1,652,113	+0.12(+0.46%)
Jun 26, 2013	26.86	27.11	26.78	27.09	2,337,528	+0.44(+1.64%)
Jun 25, 2013	26.27	26.71	26.21	26.65	2,482,128	+0.58(+2.23%)
Jun 24, 2013	26.46	26.46	26.07	26.07	2,177,844	-0.56(-2.09%)
Jun 21, 2013	26.76	26.83	26.39	26.63	2,482,697	+0.05(+0.18%)
Jun 20, 2013	26.96	26.96	26.51	26.58	1,602,270	-0.57(-2.08%)
Jun 19, 2013	27.63	27.66	27.10	27.14	1,916,985	-0.52(-1.87%)
Jun 18, 2013	27.28	27.68	27.27	27.66	1,422,487	+0.46(+1.70%)
Jun 17, 2013	27.33	27.48	27.04	27.20	1,949,093	+0.09(+0.32%)
Jun 14, 2013	26.94	27.21	26.77	27.11	1,817,933	+0.06(+0.24%)
Jun 13, 2013	26.53	27.11	26.53	27.05	2,152,945	+0.31(+1.16%)
Jun 12, 2013	27.01	27.01	26.72	26.74	1,650,244	-0.10(-0.39%)
Jun 11, 2013	26.56	26.96	26.56	26.84	1,240,426	+0.00(+0.00%)
Jun 10, 2013	27.03	27.16	26.80	26.84	1,516,789	-0.16(-0.59%)
Jun 07, 2013	26.61	27.02	26.12	27.00	3,191,648	+0.21(+0.77%)
Jun 06, 2013	26.92	26.96	26.55	26.79	1,753,195	-0.13(-0.47%)
Jun 05, 2013	27.06	27.10	26.72	26.92	2,325,459	-0.26(-0.97%)
Jun 04, 2013	27.31	27.37	26.98	27.18	2,338,758	-0.18(-0.64%)

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.