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 (%)
Jan 30, 2015	33.73	33.88	33.21	33.24	3,568,807	-0.79(-2.31%)
Jan 29, 2015	34.36	34.45	33.93	34.03	1,749,212	-0.32(-0.93%)
Jan 28, 2015	34.74	34.96	34.22	34.34	1,712,593	-0.34(-0.99%)
Jan 27, 2015	34.34	34.87	34.34	34.69	1,589,545	+0.11(+0.31%)
Jan 26, 2015	34.34	34.58	34.17	34.58	1,287,539	+0.23(+0.66%)
Jan 23, 2015	34.13	34.41	33.98	34.35	1,365,763	+0.16(+0.47%)
Jan 22, 2015	34.08	34.29	33.91	34.19	1,460,304	+0.27(+0.79%)
Jan 21, 2015	33.84	34.10	33.80	33.93	856,531	-0.03(-0.07%)
Jan 20, 2015	33.76	33.98	33.56	33.95	1,350,786	+0.30(+0.90%)
Jan 16, 2015	33.57	33.75	33.47	33.65	2,182,524	+0.11(+0.32%)
Jan 15, 2015	33.72	33.81	33.52	33.54	1,528,912	+0.00(+0.00%)
Jan 14, 2015	33.36	33.63	33.23	33.54	1,383,008	-0.03(-0.08%)
Jan 13, 2015	33.92	34.11	33.31	33.57	2,134,406	-0.07(-0.20%)
Jan 12, 2015	33.89	33.95	33.61	33.63	2,036,381	-0.23(-0.67%)
Jan 09, 2015	34.04	34.08	33.79	33.86	1,152,628	-0.24(-0.71%)
Jan 08, 2015	33.99	34.19	33.99	34.10	1,380,274	+0.31(+0.92%)
Jan 07, 2015	34.04	34.14	33.59	33.79	1,902,677	-0.12(-0.35%)
Jan 06, 2015	33.80	34.06	33.59	33.91	3,014,894	+0.12(+0.35%)
Jan 05, 2015	33.85	33.98	33.67	33.79	2,674,646	-0.19(-0.57%)

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.