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, 2012	22.30	22.42	22.18	22.40	3,022,362	+0.16(+0.72%)
Jan 30, 2012	21.98	22.24	21.84	22.23	2,944,651	+0.09(+0.41%)
Jan 27, 2012	21.91	22.21	21.73	22.14	2,258,389	+0.20(+0.91%)
Jan 26, 2012	22.02	22.18	21.88	21.94	3,235,028	+0.10(+0.46%)
Jan 25, 2012	21.61	21.90	21.44	21.84	2,234,695	+0.16(+0.74%)
Jan 24, 2012	21.62	21.73	21.46	21.68	1,763,989	-0.02(-0.11%)
Jan 23, 2012	21.45	21.75	21.44	21.71	2,074,675	+0.21(+1.00%)
Jan 20, 2012	21.42	21.55	21.28	21.49	2,828,601	+0.11(+0.50%)
Jan 19, 2012	21.24	21.39	21.15	21.39	2,532,486	+0.23(+1.08%)
Jan 18, 2012	21.03	21.16	20.80	21.16	3,799,035	+0.11(+0.55%)
Jan 17, 2012	21.39	21.49	21.02	21.04	2,571,096	-0.17(-0.79%)
Jan 13, 2012	21.42	21.42	21.16	21.21	2,304,493	-0.34(-1.56%)
Jan 12, 2012	20.99	21.56	20.93	21.55	4,846,826	+0.67(+3.19%)
Jan 11, 2012	20.98	21.07	20.65	20.88	3,844,844	-0.37(-1.73%)
Jan 10, 2012	20.96	21.51	20.96	21.25	3,063,182	+0.03(+0.14%)
Jan 09, 2012	21.35	21.42	21.18	21.22	2,190,554	-0.08(-0.36%)
Jan 06, 2012	21.15	21.37	20.93	21.29	7,953,540	+0.18(+0.87%)
Jan 05, 2012	20.90	21.27	20.81	21.11	2,661,485	+0.15(+0.73%)

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.