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, 2017	50.73	50.99	50.56	50.64	1,127,241	-0.06(-0.12%)
Jan 30, 2017	50.83	50.83	50.60	50.70	848,173	-0.05(-0.10%)
Jan 27, 2017	51.05	51.16	50.71	50.75	1,040,185	-0.12(-0.24%)
Jan 26, 2017	51.11	51.26	50.82	50.88	1,339,150	-0.15(-0.29%)
Jan 25, 2017	50.83	51.26	50.79	51.03	2,486,726	+0.25(+0.49%)
Jan 24, 2017	50.53	50.82	50.43	50.78	1,096,950	+0.26(+0.52%)
Jan 23, 2017	50.67	50.79	50.31	50.52	1,448,679	-0.11(-0.21%)
Jan 20, 2017	50.68	50.83	50.45	50.62	1,116,552	+0.04(+0.09%)
Jan 19, 2017	50.30	50.71	50.30	50.58	1,404,385	-0.04(-0.09%)
Jan 18, 2017	50.24	50.64	50.20	50.62	1,069,481	+0.40(+0.79%)
Jan 17, 2017	50.40	50.51	50.15	50.23	994,238	-0.29(-0.58%)
Jan 13, 2017		50.52	50.52	50.52	0	+0.12(+0.25%)
Jan 12, 2017	50.23	50.42	50.00	50.39	1,225,873	+0.17(+0.33%)
Jan 11, 2017	49.97	50.36	49.88	50.23	1,429,066	+0.19(+0.39%)
Jan 10, 2017	49.63	50.08	49.57	50.03	1,371,985	+0.24(+0.48%)
Jan 09, 2017	50.37	50.49	49.78	49.79	1,557,953	-0.54(-1.07%)
Jan 06, 2017	50.39	50.58	50.24	50.33	1,300,288	-0.16(-0.31%)
Jan 05, 2017	50.30	50.79	50.26	50.49	1,261,300	+0.21(+0.42%)
Jan 04, 2017	50.38	50.67	50.27	50.28	1,528,101	+0.09(+0.18%)

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.