Indicators

Republic Services (NY: RSG )

186.77 +0.29 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	5.769	5.772	5.715	5.737	1,060,604	-0.05(-0.94%)
Feb 27, 2002	5.578	5.849	5.578	5.792	1,535,738	+0.23(+4.20%)
Feb 26, 2002	5.578	5.670	5.517	5.558	1,292,122	+0.01(+0.11%)
Feb 25, 2002	5.657	5.689	5.498	5.552	832,840	-0.07(-1.25%)
Feb 22, 2002	5.530	5.625	5.514	5.622	1,591,427	+0.06(+1.09%)
Feb 21, 2002	5.562	5.590	5.536	5.562	1,777,268	-0.02(-0.29%)
Feb 20, 2002	5.581	5.625	5.546	5.578	1,460,025	+0.03(+0.52%)
Feb 19, 2002	5.530	5.578	5.491	5.549	1,320,697	-0.04(-0.80%)
Feb 18, 2002	5.546	5.635	5.530	5.594	1,205,355	+0.00(+0.00%)
Feb 15, 2002	5.546	5.635	5.530	5.594	1,204,521	+0.06(+1.16%)
Feb 14, 2002	5.386	5.657	5.386	5.530	2,851,221	+0.15(+2.79%)
Feb 13, 2002	5.370	5.418	5.354	5.379	1,389,527	-0.02(-0.30%)
Feb 12, 2002	5.418	5.437	5.370	5.395	929,201	-0.04(-0.71%)
Feb 11, 2002	5.427	5.472	5.402	5.434	1,635,854	+0.01(+0.12%)
Feb 08, 2002	5.418	5.450	5.395	5.427	1,069,781	+0.01(+0.18%)
Feb 07, 2002	5.395	5.450	5.357	5.418	1,843,803	+0.02(+0.41%)
Feb 06, 2002	5.399	5.399	5.357	5.395	1,410,384	-0.00(-0.06%)
Feb 05, 2002	5.258	5.424	5.258	5.399	1,370,338	+0.04(+0.84%)
Feb 04, 2002	5.306	5.434	5.258	5.354	146,002	-0.07(-1.35%)

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.