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, 2014	27.25	27.79	27.24	27.76	2,217,076	+0.55(+2.03%)
Feb 27, 2014	27.38	27.41	27.02	27.21	2,496,450	-0.11(-0.42%)
Feb 26, 2014	27.40	27.59	27.21	27.33	1,892,966	-0.08(-0.30%)
Feb 25, 2014	27.53	27.60	27.33	27.41	1,787,483	-0.07(-0.27%)
Feb 24, 2014	27.67	27.85	27.48	27.48	2,531,231	+0.00(+0.00%)
Feb 21, 2014	27.50	27.66	27.34	27.48	2,225,827	+0.02(+0.06%)
Feb 20, 2014	27.46	27.66	27.28	27.46	2,648,307	+0.01(+0.03%)
Feb 19, 2014	27.43	27.55	27.37	27.46	2,455,533	-0.08(-0.30%)
Feb 18, 2014	27.95	27.97	27.20	27.54	3,948,136	-0.46(-1.66%)
Feb 14, 2014	27.67	28.00	28.00	28.00	2,517,378	+0.28(+1.00%)
Feb 13, 2014	27.24	27.75	27.19	27.72	2,467,319	+0.40(+1.46%)
Feb 12, 2014	27.33	27.37	27.23	27.33	1,696,475	+0.04(+0.15%)
Feb 11, 2014	27.03	27.37	26.98	27.28	2,070,634	+0.32(+1.18%)
Feb 10, 2014	27.11	27.16	26.77	26.97	2,672,840	-0.22(-0.81%)
Feb 07, 2014	26.05	27.54	26.05	27.19	8,938,835	+1.25(+4.80%)
Feb 06, 2014	25.68	25.97	25.62	25.94	1,687,875	+0.26(+1.01%)
Feb 05, 2014	25.71	25.93	25.60	25.68	3,154,078	+0.02(+0.06%)
Feb 04, 2014	25.80	25.90	25.58	25.66	2,338,723	-0.02(-0.06%)

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.