Indicators

Republic Services (NY: RSG )

187.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.23	23.37	23.18	23.23	3,046,134	+0.00(+0.00%)
Jun 29, 2011	23.23	23.32	23.08	23.23	3,043,667	+0.16(+0.69%)
Jun 28, 2011	22.96	23.07	22.90	23.07	1,999,691	+0.15(+0.65%)
Jun 27, 2011	22.87	22.97	22.72	22.92	1,575,480	+0.11(+0.49%)
Jun 24, 2011	23.22	23.26	22.78	22.81	4,489,462	-0.46(-1.96%)
Jun 23, 2011	23.00	23.28	22.68	23.26	3,453,120	-0.02(-0.06%)
Jun 22, 2011	23.15	23.40	23.08	23.28	2,682,206	+0.07(+0.29%)
Jun 21, 2011	23.11	23.22	23.02	23.21	1,476,343	+0.14(+0.62%)
Jun 20, 2011	23.04	23.11	23.01	23.07	2,167,182	+0.28(+1.25%)
Jun 17, 2011	22.84	22.90	22.69	22.78	3,430,871	+0.13(+0.56%)
Jun 16, 2011	22.48	22.74	22.42	22.66	3,517,328	+0.29(+1.30%)
Jun 15, 2011	22.47	22.54	22.16	22.36	3,310,368	-0.32(-1.42%)
Jun 14, 2011	22.70	22.76	22.62	22.69	2,335,728	+0.17(+0.76%)
Jun 13, 2011	22.39	22.57	22.25	22.51	3,312,118	+0.17(+0.77%)
Jun 10, 2011	22.51	22.56	22.32	22.34	2,518,533	-0.24(-1.06%)
Jun 09, 2011	22.57	22.72	22.47	22.58	2,823,745	+0.02(+0.07%)
Jun 08, 2011	22.53	22.63	22.41	22.57	3,875,950	+0.01(+0.03%)
Jun 07, 2011	22.82	22.85	22.56	22.56	2,382,769	-0.19(-0.82%)
Jun 06, 2011	22.92	22.94	22.72	22.75	2,395,915	-0.15(-0.65%)

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.