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 (%)
Jul 29, 2005	11.68	11.73	11.54	11.59	1,665,054	-0.10(-0.82%)
Jul 28, 2005	11.70	11.74	11.55	11.68	1,359,283	+0.02(+0.14%)
Jul 27, 2005	11.67	11.74	11.56	11.67	1,253,744	-0.05(-0.44%)
Jul 26, 2005	11.91	11.94	11.71	11.72	1,166,560	-0.14(-1.21%)
Jul 25, 2005	12.01	12.12	11.78	11.86	1,285,656	-0.14(-1.20%)
Jul 22, 2005	11.86	12.02	11.79	12.01	958,193	+0.11(+0.94%)
Jul 21, 2005	11.98	12.14	11.87	11.89	1,709,064	-0.05(-0.45%)
Jul 20, 2005	11.79	11.98	11.75	11.95	854,323	+0.16(+1.38%)
Jul 19, 2005	11.86	11.96	11.78	11.78	1,202,018	+0.00(+0.03%)
Jul 18, 2005	11.81	11.97	11.76	11.78	2,092,216	+0.00(+0.03%)
Jul 15, 2005	11.52	11.81	11.52	11.78	1,344,057	+0.22(+1.94%)
Jul 14, 2005	11.68	11.73	11.47	11.55	1,117,336	-0.06(-0.50%)
Jul 13, 2005	11.60	11.65	11.52	11.61	781,947	+0.00(+0.03%)
Jul 12, 2005	11.59	11.71	11.56	11.61	682,457	-0.04(-0.33%)
Jul 11, 2005	11.64	11.73	11.61	11.65	664,520	+0.02(+0.19%)
Jul 08, 2005	11.50	11.65	11.49	11.62	1,089,596	+0.15(+1.28%)
Jul 07, 2005	11.41	11.50	11.31	11.48	1,019,515	+0.02(+0.20%)
Jul 06, 2005	11.51	11.60	11.45	11.46	1,614,371	-0.11(-0.97%)
Jul 05, 2005	11.51	11.60	11.49	11.57	837,846	-0.00(-0.03%)

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.