Indicators

Republic Services (NY: RSG )

185.98 -2.18 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	138.17	143.05	136.93	142.75	2,182,786	+6.84(+5.03%)
Apr 27, 2023	135.56	136.43	133.58	135.91	1,952,360	+0.43(+0.32%)
Apr 26, 2023	135.88	136.73	135.32	135.47	1,216,578	-1.61(-1.17%)
Apr 25, 2023	137.51	138.18	136.79	137.08	1,094,955	-0.22(-0.16%)
Apr 24, 2023	136.88	137.30	136.12	137.30	959,608	+0.48(+0.35%)
Apr 21, 2023	136.84	137.27	136.56	136.82	1,021,572	+0.28(+0.20%)
Apr 20, 2023	136.03	136.57	136.03	136.54	837,862	+0.78(+0.57%)
Apr 19, 2023	136.21	136.53	135.60	135.76	886,842	-0.10(-0.07%)
Apr 18, 2023	137.00	137.38	135.67	135.86	1,098,102	-1.02(-0.74%)
Apr 17, 2023	136.28	136.99	135.74	136.88	1,101,359	+1.28(+0.95%)
Apr 14, 2023	135.50	136.24	135.28	135.59	791,688	-0.71(-0.52%)
Apr 13, 2023	134.82	136.59	134.66	136.30	926,380	+1.09(+0.81%)
Apr 12, 2023	133.66	135.76	133.49	135.21	869,373	+1.90(+1.42%)
Apr 11, 2023	132.80	134.10	132.08	133.31	1,025,087	+0.11(+0.08%)
Apr 10, 2023	133.26	133.68	132.55	133.20	778,438	-0.74(-0.55%)
Apr 06, 2023	133.70	134.33	133.05	133.94	931,893	+0.46(+0.35%)
Apr 05, 2023	135.08	135.75	133.02	133.48	1,132,886	-0.88(-0.65%)
Apr 04, 2023	134.38	134.91	133.46	134.36	1,311,966	-0.01(-0.01%)

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.