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 (%)
Feb 28, 2005	10.04	10.18	10.01	10.14	1,025,563	+0.08(+0.79%)
Feb 25, 2005	9.940	10.08	9.902	10.06	1,348,020	+0.08(+0.77%)
Feb 24, 2005	9.956	9.998	9.861	9.979	1,108,368	+0.04(+0.42%)
Feb 23, 2005	9.924	10.02	9.845	9.937	914,810	+0.04(+0.45%)
Feb 22, 2005	9.963	10.04	9.893	9.893	2,347,929	-0.07(-0.71%)
Feb 18, 2005	9.940	10.00	9.883	9.963	1,612,702	+0.05(+0.48%)
Feb 17, 2005	9.829	10.02	9.809	9.915	3,148,440	+0.04(+0.36%)
Feb 16, 2005	9.733	9.883	9.701	9.880	2,065,727	+0.11(+1.08%)
Feb 15, 2005	9.765	9.861	9.752	9.774	2,425,936	-0.01(-0.07%)
Feb 14, 2005	9.701	9.803	9.685	9.781	2,929,228	+0.08(+0.82%)
Feb 11, 2005	9.771	9.777	9.653	9.701	3,714,722	-0.07(-0.72%)
Feb 10, 2005	9.873	9.877	9.624	9.771	4,524,202	-0.10(-1.00%)
Feb 09, 2005	9.909	10.20	9.845	9.870	7,572,526	-0.67(-6.34%)
Feb 08, 2005	10.52	10.59	10.52	10.54	1,177,823	+0.06(+0.61%)
Feb 07, 2005	10.57	10.57	10.43	10.47	1,690,292	-0.15(-1.41%)
Feb 04, 2005	10.60	10.70	10.56	10.62	1,344,683	-0.04(-0.36%)
Feb 03, 2005	10.64	10.69	10.60	10.66	938,379	-0.05(-0.51%)
Feb 02, 2005	10.58	10.76	10.58	10.72	1,096,896	+0.09(+0.84%)

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.