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 (%)
Jan 31, 2002	5.434	5.753	5.402	5.562	5,077,969	-0.30(-5.07%)
Jan 30, 2002	6.076	6.076	5.785	5.859	2,515,415	-0.21(-3.53%)
Jan 29, 2002	6.073	6.121	6.047	6.073	1,627,511	+0.00(+0.00%)
Jan 28, 2002	6.217	6.220	6.073	6.073	1,844,220	-0.14(-2.31%)
Jan 25, 2002	6.178	6.230	6.153	6.217	759,004	+0.04(+0.62%)
Jan 24, 2002	6.220	6.233	6.153	6.178	488,274	-0.02(-0.26%)
Jan 23, 2002	6.198	6.265	6.194	6.194	910,221	-0.00(-0.05%)
Jan 22, 2002	6.217	6.249	6.153	6.198	917,104	+0.02(+0.26%)
Jan 21, 2002	6.201	6.201	6.134	6.182	736,270	+0.00(+0.00%)
Jan 18, 2002	6.201	6.201	6.134	6.182	718,749	-0.05(-0.77%)
Jan 17, 2002	6.233	6.233	6.137	6.230	591,101	-0.02(-0.26%)
Jan 16, 2002	6.233	6.348	6.201	6.246	1,236,850	+0.01(+0.21%)
Jan 15, 2002	6.207	6.246	6.089	6.233	960,279	+0.03(+0.41%)
Jan 14, 2002	6.194	6.294	6.169	6.207	758,379	+0.04(+0.62%)
Jan 11, 2002	6.073	6.210	6.057	6.169	523,106	+0.10(+1.58%)
Jan 10, 2002	6.175	6.175	6.028	6.073	1,673,189	-0.31(-4.86%)

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.