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, 2022	121.83	123.86		123.75	1,433,167	+1.05(+0.85%)
Jan 28, 2022	119.94	122.72	118.59	122.71	1,233,958	+2.90(+2.42%)
Jan 27, 2022	121.89	123.48	119.35	119.81	1,364,822	-1.45(-1.20%)
Jan 26, 2022	121.57	123.51	120.39	121.26	1,795,726	+0.25(+0.21%)
Jan 25, 2022	122.14	122.98	119.96	121.01	1,685,500	-2.69(-2.17%)
Jan 24, 2022	122.83	123.99	120.54	123.70	1,924,574	-0.38(-0.30%)
Jan 21, 2022	124.47	126.16	123.55	124.08	1,204,345	-0.35(-0.28%)
Jan 20, 2022	125.41	126.76	124.32	124.42	1,277,367	-0.77(-0.62%)
Jan 19, 2022	124.76	126.44	124.19	125.20	1,058,101	+0.52(+0.42%)
Jan 18, 2022	124.80	125.41	123.44	124.68	1,489,001	-1.21(-0.96%)
Jan 14, 2022				125.89	0	-0.76(-0.60%)
Jan 13, 2022	128.15	128.15	126.26	126.64	1,177,753	-1.14(-0.89%)
Jan 12, 2022	128.55	128.74	126.75	127.79	1,437,786	-0.27(-0.21%)
Jan 11, 2022	127.77	128.08	126.12	128.06	1,121,446	+0.46(+0.36%)
Jan 10, 2022	128.86	128.86	126.38	127.60	1,234,085	-2.08(-1.60%)
Jan 07, 2022	130.19	130.47	128.49	129.68	939,284	-0.63(-0.48%)
Jan 06, 2022	130.35	132.02	129.47	130.31	868,112	+0.25(+0.19%)
Jan 05, 2022	132.53	133.12	129.68	130.06	1,043,765	-2.35(-1.77%)
Jan 04, 2022	131.82	133.62	131.69	132.40	941,336	+1.13(+0.86%)

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.