Indicators

Republic Services (NY: RSG )

187.07 -1.00 (-0.53%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.18	20.32	20.09	20.28	1,957,382	+0.12(+0.61%)
Nov 27, 2009	20.00	20.40	19.88	20.16	1,170,581	-0.25(-1.23%)
Nov 25, 2009	20.30	20.45	20.16	20.41	2,185,743	+0.11(+0.53%)
Nov 24, 2009	20.06	20.30	19.93	20.30	1,968,335	+0.27(+1.33%)
Nov 23, 2009	19.96	20.42	19.94	20.04	2,264,526	+0.33(+1.68%)
Nov 20, 2009	19.77	19.83	19.59	19.71	1,514,993	-0.09(-0.44%)
Nov 19, 2009	20.14	20.15	19.71	19.79	1,512,312	-0.41(-2.03%)
Nov 18, 2009	20.42	20.42	20.12	20.20	1,619,727	-0.18(-0.88%)
Nov 17, 2009	20.23	20.40	20.06	20.38	2,263,109	+0.27(+1.32%)
Nov 16, 2009	19.84	20.19	19.84	20.12	1,770,057	+0.32(+1.64%)
Nov 13, 2009	19.58	19.82	19.50	19.79	3,567,868	+0.34(+1.74%)
Nov 12, 2009	19.81	19.82	19.43	19.45	2,081,007	-0.38(-1.92%)
Nov 11, 2009	19.83	20.20	19.71	19.83	1,994,885	+0.08(+0.40%)
Nov 10, 2009	19.68	19.81	19.65	19.76	3,871,293	-0.01(-0.04%)
Nov 09, 2009	19.27	19.78	19.22	19.76	2,944,625	+0.59(+3.08%)
Nov 06, 2009	19.21	19.46	19.03	19.17	2,450,373	+0.01(+0.04%)
Nov 05, 2009	19.09	19.35	19.09	19.17	2,645,724	+0.17(+0.91%)
Nov 04, 2009	18.81	19.29	18.65	18.99	2,911,471	+0.24(+1.30%)
Nov 03, 2009	18.80	18.93	18.48	18.75	5,393,659	-0.04(-0.23%)

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.