Indicators

Republic Services (NY: RSG )

187.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.74	56.37	55.51	55.88	1,751,574	-0.31(-0.55%)
Apr 27, 2017	56.31	56.67	56.05	56.19	1,729,080	+0.10(+0.17%)
Apr 26, 2017	56.64	56.78	56.01	56.09	1,899,422	-0.59(-1.03%)
Apr 25, 2017	56.81	56.87	56.81	56.68	1,634,672	-0.12(-0.20%)
Apr 24, 2017	56.73	56.82	56.49	56.79	1,494,480	+0.57(+1.01%)
Apr 21, 2017	55.93	56.37	55.92	56.22	1,456,150	+0.33(+0.59%)
Apr 20, 2017	56.06	56.08	55.88	55.90	1,443,590	-0.04(-0.06%)
Apr 19, 2017	55.86	55.97	55.74	55.93	965,030	+0.17(+0.30%)
Apr 18, 2017	55.50	55.82	55.47	55.76	838,492	+0.08(+0.14%)
Apr 17, 2017	55.33	55.70	55.30	55.68	1,124,699	+0.51(+0.93%)
Apr 13, 2017	55.37	55.53	55.15	55.17	1,455,850	-0.28(-0.51%)
Apr 12, 2017	55.55	55.61	55.11	55.45	1,015,379	-0.34(-0.60%)
Apr 11, 2017	55.59	55.79	55.42	55.79	935,840	+0.20(+0.37%)
Apr 10, 2017	55.65	55.80	55.51	55.59	1,205,306	-0.14(-0.25%)
Apr 07, 2017	55.66	55.94	55.59	55.73	1,691,912	+0.17(+0.30%)
Apr 06, 2017	55.56	55.66	55.19	55.56	1,157,857	-0.05(-0.10%)
Apr 05, 2017	55.59	55.98	55.54	55.61	1,437,530	+0.07(+0.13%)
Apr 04, 2017	55.49	55.77	55.45	55.54	920,247	+0.12(+0.21%)

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.