Indicators

Republic Services (NY: RSG )

185.19 +3.12 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.87	13.05	12.82	12.85	1,513,003	-0.02(-0.15%)
Sep 28, 2006	12.70	12.89	12.69	12.87	1,058,518	+0.15(+1.18%)
Sep 27, 2006	12.61	12.75	12.61	12.72	1,308,600	+0.13(+1.04%)
Sep 26, 2006	12.52	12.69	12.47	12.59	946,722	+0.02(+0.13%)
Sep 25, 2006	12.49	12.60	12.40	12.57	903,755	+0.10(+0.82%)
Sep 22, 2006	12.47	12.54	12.42	12.47	761,716	+0.00(+0.03%)
Sep 21, 2006	12.48	12.62	12.46	12.47	1,453,768	-0.01(-0.05%)
Sep 20, 2006	12.43	12.54	12.39	12.48	1,375,344	+0.12(+0.93%)
Sep 19, 2006	12.23	12.37	12.13	12.36	1,388,484	+0.16(+1.31%)
Sep 18, 2006	12.17	12.23	12.01	12.20	2,552,124	+0.09(+0.74%)
Sep 15, 2006	12.21	12.26	12.10	12.11	2,157,500	-0.02(-0.18%)
Sep 14, 2006	12.10	12.18	12.04	12.13	882,898	-0.01(-0.08%)
Sep 13, 2006	12.09	12.17	12.02	12.14	1,182,620	+0.03(+0.24%)
Sep 12, 2006	12.13	12.20	12.09	12.11	1,470,454	-0.03(-0.26%)
Sep 11, 2006	12.10	12.18	12.09	12.15	2,288,903	-0.02(-0.13%)
Sep 08, 2006	12.18	12.25	12.15	12.16	665,771	-0.03(-0.26%)
Sep 07, 2006	12.30	12.33	12.14	12.19	711,449	-0.11(-0.86%)
Sep 06, 2006	12.40	12.41	12.27	12.30	839,931	-0.18(-1.43%)
Sep 05, 2006	12.57	12.63	12.46	12.48	953,605	-0.08(-0.61%)

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.