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 31, 2005	10.54	10.55	10.42	10.54	1,359,075	-0.03(-0.24%)
Jan 28, 2005	10.52	10.57	10.49	10.56	733,558	+0.01(+0.09%)
Jan 27, 2005	10.54	10.57	10.51	10.55	874,763	+0.02(+0.21%)
Jan 26, 2005	10.47	10.56	10.45	10.53	846,814	+0.10(+0.95%)
Jan 25, 2005	10.47	10.54	10.42	10.43	599,444	-0.02(-0.18%)
Jan 24, 2005	10.43	10.52	10.34	10.45	609,247	+0.02(+0.21%)
Jan 21, 2005	10.39	10.50	10.31	10.43	904,172	+0.01(+0.06%)
Jan 20, 2005	10.40	10.49	10.36	10.42	666,188	-0.03(-0.28%)
Jan 19, 2005	10.47	10.53	10.43	10.45	806,559	-0.05(-0.52%)
Jan 18, 2005	10.28	10.51	10.23	10.51	1,336,549	+0.13(+1.29%)
Jan 14, 2005	10.43	10.45	10.34	10.37	702,898	-0.03(-0.25%)
Jan 13, 2005	10.38	10.51	10.35	10.40	872,469	+0.03(+0.25%)
Jan 12, 2005	10.50	10.53	10.30	10.37	1,917,222	-0.14(-1.34%)
Jan 11, 2005	10.50	10.58	10.47	10.51	729,178	-0.01(-0.12%)
Jan 10, 2005	10.44	10.56	10.37	10.53	1,001,368	+0.09(+0.83%)
Jan 07, 2005	10.50	10.53	10.43	10.44	592,770	-0.04(-0.37%)
Jan 06, 2005	10.47	10.51	10.42	10.48	1,149,665	-0.03(-0.24%)
Jan 05, 2005	10.55	10.57	10.48	10.50	1,238,936	-0.08(-0.75%)
Jan 04, 2005	10.64	10.69	10.55	10.58	1,757,453	-0.04(-0.33%)

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.