Indicators

Republic Services (NY: RSG )

188.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.10	28.39	28.04	28.20	768,885	+0.07(+0.26%)
Nov 27, 2013	28.24	28.28	28.00	28.12	924,853	-0.10(-0.34%)
Nov 26, 2013	28.16	28.34	28.12	28.22	2,212,370	+0.08(+0.29%)
Nov 25, 2013	28.37	28.39	28.10	28.14	1,110,552	-0.15(-0.51%)
Nov 22, 2013	28.09	28.30	27.95	28.28	1,110,126	+0.23(+0.83%)
Nov 21, 2013	27.94	28.11	27.74	28.05	1,863,483	-0.17(-0.60%)
Nov 20, 2013	28.32	28.36	28.12	28.22	1,020,715	-0.05(-0.17%)
Nov 19, 2013	28.37	28.40	28.16	28.27	1,006,671	-0.12(-0.43%)
Nov 18, 2013	28.42	28.50	28.19	28.39	1,331,633	+0.03(+0.11%)
Nov 15, 2013	28.24	28.37	28.12	28.36	1,580,926	+0.10(+0.34%)
Nov 14, 2013	28.02	28.36	28.02	28.26	1,679,369	+0.31(+1.10%)
Nov 13, 2013	27.37	27.96	27.34	27.95	1,431,966	+0.40(+1.47%)
Nov 12, 2013	27.49	27.68	27.39	27.55	1,948,815	+0.01(+0.03%)
Nov 11, 2013	27.73	27.77	27.47	27.54	1,208,009	-0.18(-0.64%)
Nov 08, 2013	27.49	27.73	27.41	27.72	1,626,478	+0.18(+0.65%)
Nov 07, 2013	27.77	27.77	27.42	27.54	2,206,007	-0.15(-0.53%)
Nov 06, 2013	27.59	27.76	27.46	27.69	2,554,038	+0.12(+0.44%)
Nov 05, 2013	27.45	27.66	27.40	27.57	1,456,155	-0.01(-0.03%)
Nov 04, 2013	27.65	27.65	27.33	27.57	3,801,526	-0.16(-0.58%)

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.