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 (%)
Feb 26, 2010	20.42	20.59	20.35	20.37	2,363,545	+0.00(+0.00%)
Feb 25, 2010	20.11	20.38	19.95	20.37	3,014,378	+0.06(+0.29%)
Feb 24, 2010	20.13	20.32	19.89	20.31	2,549,601	+0.29(+1.45%)
Feb 23, 2010	20.27	20.38	19.97	20.02	2,991,085	-0.25(-1.21%)
Feb 22, 2010	20.49	20.52	20.21	20.27	3,117,565	-0.06(-0.28%)
Feb 19, 2010	19.98	20.47	19.89	20.33	4,003,784	+0.33(+1.63%)
Feb 18, 2010	19.85	20.06	19.79	20.00	2,976,006	+0.15(+0.77%)
Feb 17, 2010	19.72	19.98	19.62	19.85	3,236,982	+0.29(+1.48%)
Feb 16, 2010	19.01	19.76	18.98	19.56	6,027,104	+0.72(+3.80%)
Feb 12, 2010	19.15	18.84	18.84	18.84	7,774,392	-0.14(-0.72%)
Feb 11, 2010	18.64	19.03	18.46	18.98	3,698,317	+0.24(+1.27%)
Feb 10, 2010	18.68	18.83	18.50	18.74	2,545,294	+0.01(+0.08%)
Feb 09, 2010	18.71	18.92	18.56	18.73	2,703,800	+0.18(+0.98%)
Feb 08, 2010	18.59	18.79	18.40	18.55	2,530,710	-0.04(-0.23%)
Feb 05, 2010	18.72	18.96	18.21	18.59	5,397,971	-0.17(-0.93%)
Feb 04, 2010	19.21	19.29	18.74	18.77	4,335,055	-0.60(-3.10%)
Feb 03, 2010	19.46	19.57	19.26	19.37	2,804,262	-0.20(-1.00%)
Feb 02, 2010	19.49	19.68	19.40	19.56	3,092,449	+0.01(+0.07%)

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.