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 30, 2014	31.38	31.40	31.16	31.36	3,513,483	-0.13(-0.42%)
Jun 27, 2014	30.85	31.49	30.85	31.49	3,420,704	+0.55(+1.76%)
Jun 26, 2014	30.91	30.95	30.75	30.95	1,248,743	+0.07(+0.21%)
Jun 25, 2014	30.56	30.90	30.56	30.88	1,591,589	+0.24(+0.78%)
Jun 24, 2014	30.64	30.69	30.56	30.65	2,520,347	-0.03(-0.11%)
Jun 23, 2014	30.77	30.83	30.54	30.68	1,775,944	-0.15(-0.48%)
Jun 20, 2014	30.77	30.88	30.63	30.83	2,656,881	+0.18(+0.59%)
Jun 19, 2014	30.47	30.65	30.44	30.65	1,738,788	+0.16(+0.54%)
Jun 18, 2014	30.32	30.56	30.25	30.48	2,033,655	+0.19(+0.62%)
Jun 17, 2014	30.10	30.39	30.06	30.29	1,353,824	+0.21(+0.71%)
Jun 16, 2014	30.10	30.19	30.01	30.08	1,729,531	-0.03(-0.11%)
Jun 13, 2014	30.11	30.18	29.96	30.11	1,345,692	+0.02(+0.08%)
Jun 12, 2014	30.05	30.13	29.98	30.09	1,625,305	+0.01(+0.03%)
Jun 11, 2014	29.96	30.19	29.95	30.08	2,170,255	+0.04(+0.14%)
Jun 10, 2014	29.92	30.28	29.88	30.04	2,366,849	+0.51(+1.72%)
Jun 06, 2014	29.37	29.54	29.27	29.53	1,711,178	+0.24(+0.81%)
Jun 05, 2014	29.07	29.32	29.01	29.29	1,527,176	+0.24(+0.82%)
Jun 04, 2014	29.05	29.21	29.01	29.05	814,163	-0.03(-0.11%)
Jun 03, 2014	29.08	29.14	29.00	29.09	1,544,998	+0.00(+0.00%)

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.