Indicators

Republic Services (NY: RSG )

191.92 -1.64 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	193.42	193.68	191.58	191.92	1,893,203	-1.64(-0.85%)
Apr 25, 2024	191.68	193.82	190.61	193.56	1,358,437	+1.57(+0.82%)
Apr 24, 2024	190.46	192.59	190.15	191.99	1,135,751	+1.38(+0.72%)
Apr 23, 2024	192.31	192.99	190.03	190.61	1,348,404	-1.15(-0.60%)
Apr 22, 2024	190.59	192.75	190.22	191.76	1,262,729	+2.00(+1.05%)
Apr 19, 2024	190.25	190.67	188.85	189.76	1,576,419	+0.79(+0.42%)
Apr 18, 2024	189.08	189.83	188.18	188.97	1,586,290	+0.02(+0.01%)
Apr 17, 2024	188.62	189.15	187.10	188.95	1,460,679	+1.47(+0.78%)
Apr 16, 2024	188.45	188.98	186.96	187.48	1,479,866	+0.24(+0.13%)
Apr 15, 2024	189.41	189.91	186.74	187.24	961,928	-0.58(-0.31%)
Apr 12, 2024	188.79	189.35	187.03	187.82	1,006,402	-1.36(-0.72%)
Apr 11, 2024	189.06	189.51	187.78	189.18	1,260,416	-0.51(-0.27%)
Apr 10, 2024	188.00	190.14	187.62	189.69	1,411,962	+0.89(+0.47%)
Apr 09, 2024	188.97	189.36	187.50	188.80	1,175,055	+0.28(+0.15%)
Apr 08, 2024	187.62	189.26	187.52	188.52	1,222,049	+0.12(+0.06%)
Apr 05, 2024	187.48	188.48	186.38	188.40	735,632	+1.62(+0.87%)
Apr 04, 2024	190.18	190.46	186.43	186.78	1,605,520	-2.46(-1.30%)
Apr 03, 2024	188.86	189.64	188.42	189.24	1,051,475	+0.32(+0.17%)
Apr 02, 2024	189.64	190.33	188.92	188.92	1,171,021	-0.91(-0.48%)

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.