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 (%)
Dec 31, 2012	22.92	23.19	22.77	23.17	1,438,089	+0.43(+1.89%)
Dec 28, 2012	22.98	22.98	22.72	22.74	1,127,992	-0.39(-1.69%)
Dec 27, 2012	23.18	23.19	22.91	23.13	1,369,399	-0.04(-0.17%)
Dec 26, 2012	23.29	23.35	23.12	23.17	1,269,360	-0.14(-0.60%)
Dec 24, 2012	23.31	23.38	23.09	23.31	500,737	-0.04(-0.17%)
Dec 21, 2012	23.34	23.42	23.15	23.35	2,687,219	-0.10(-0.43%)
Dec 20, 2012	23.44	23.46	23.23	23.45	1,883,383	-0.03(-0.13%)
Dec 19, 2012	23.37	23.49	23.23	23.48	2,266,470	+0.17(+0.74%)
Dec 18, 2012	23.01	23.32	22.73	23.31	1,945,443	+0.36(+1.57%)
Dec 17, 2012	22.83	22.99	22.80	22.95	1,959,872	+0.12(+0.52%)
Dec 14, 2012	22.78	22.95	22.76	22.83	1,612,623	+0.00(+0.00%)
Dec 13, 2012	22.72	22.90	22.62	22.83	2,840,938	+0.17(+0.76%)
Dec 12, 2012	22.70	22.86	22.62	22.66	2,823,599	+0.04(+0.17%)
Dec 11, 2012	22.79	22.81	22.57	22.62	2,961,841	-0.13(-0.59%)
Dec 10, 2012	22.79	22.83	22.71	22.75	3,445,148	-0.05(-0.24%)
Dec 07, 2012	22.89	22.91	22.72	22.81	2,380,158	-0.01(-0.03%)
Dec 06, 2012	22.86	22.88	22.62	22.82	2,187,613	-0.02(-0.07%)
Dec 05, 2012	22.50	22.94	22.47	22.83	3,356,259	+0.42(+1.89%)

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.