Indicators

Republic Services (NY: RSG )

188.16 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2007	13.36	13.53	13.23	13.45	1,201,392	+0.09(+0.65%)
Feb 27, 2007	13.62	13.65	13.26	13.37	1,654,417	-0.41(-2.99%)
Feb 26, 2007	13.82	13.90	13.75	13.78	975,922	+0.01(+0.07%)
Feb 23, 2007	13.72	13.80	13.69	13.77	1,475,877	+0.07(+0.49%)
Feb 22, 2007	13.89	13.94	13.66	13.70	1,324,451	-0.20(-1.45%)
Feb 21, 2007	13.89	13.97	13.86	13.90	1,566,607	+0.00(+0.02%)
Feb 20, 2007	13.98	14.00	13.89	13.90	1,438,750	-0.07(-0.53%)
Feb 16, 2007	13.89	14.03	13.89	13.97	2,076,990	+0.09(+0.64%)
Feb 15, 2007	13.93	13.98	13.85	13.88	1,588,299	-0.05(-0.34%)
Feb 14, 2007	13.87	14.13	13.80	13.93	2,058,761	+0.07(+0.51%)
Feb 13, 2007	13.74	13.92	13.74	13.86	801,326	+0.16(+1.14%)
Feb 12, 2007	13.79	13.82	13.65	13.71	942,160	-0.05(-0.39%)
Feb 09, 2007	13.86	13.93	13.63	13.76	1,656,294	-0.13(-0.97%)
Feb 08, 2007	14.16	14.16	13.77	13.89	2,704,593	-0.27(-1.94%)
Feb 07, 2007	14.08	14.22	14.03	14.17	1,898,450	+0.13(+0.93%)
Feb 06, 2007	13.99	14.10	13.98	14.04	1,636,688	+0.04(+0.27%)
Feb 05, 2007	14.03	14.04	13.81	14.00	2,019,423	-0.05(-0.39%)
Feb 02, 2007	14.10	14.14	13.94	14.05	1,406,421	+0.23(+1.67%)

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.