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 (%)
May 28, 2021	105.26	105.39	104.44	104.69	909,567	+0.17(+0.16%)
May 27, 2021	103.88	104.59	103.02	104.51	2,674,530	+1.00(+0.96%)
May 26, 2021	103.64	104.24	103.24	103.52	1,264,205	-0.64(-0.62%)
May 25, 2021	104.70	105.08	103.96	104.16	1,471,440	-0.73(-0.70%)
May 24, 2021	105.56	105.75	104.74	104.89	949,877	-0.11(-0.10%)
May 21, 2021	105.12	105.93	104.45	104.99	1,291,106	+0.07(+0.06%)
May 20, 2021	103.98	105.28	103.27	104.92	1,380,455	+1.19(+1.15%)
May 19, 2021	104.44	104.60	102.72	103.74	1,284,321	-0.99(-0.94%)
May 18, 2021	105.32	105.59	104.64	104.72	1,028,693	-0.78(-0.74%)
May 17, 2021	106.41	106.98	105.02	105.50	1,350,360	-1.03(-0.96%)
May 14, 2021	106.10	106.99	105.70	106.53	950,049	+0.80(+0.76%)
May 13, 2021	103.78	106.14	103.42	105.72	771,100	+2.31(+2.23%)
May 12, 2021	105.16	105.51	103.40	103.41	1,332,689	-1.97(-1.87%)
May 11, 2021	107.33	107.60	104.70	105.38	1,764,893	-2.06(-1.92%)
May 10, 2021	106.85	108.62	106.60	107.44	1,165,763	+1.12(+1.06%)
May 07, 2021	106.07	106.62	105.67	106.31	1,197,822	+0.11(+0.10%)
May 06, 2021	105.47	107.51	105.40	106.21	1,602,591	+1.35(+1.29%)
May 05, 2021	104.24	105.06	103.75	104.86	1,593,723	+0.63(+0.61%)
May 04, 2021	103.15	104.47	103.15	104.22	1,319,150	+0.68(+0.66%)

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.