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, 2016	45.13	45.34	44.51	44.70	2,124,117	-0.56(-1.23%)
Jul 28, 2016	45.03	45.35	45.01	45.26	870,401	+0.18(+0.41%)
Jul 27, 2016	45.70	45.80	45.04	45.08	2,232,447	-0.54(-1.19%)
Jul 26, 2016	45.86	45.96	45.42	45.62	1,031,883	-0.10(-0.21%)
Jul 25, 2016	45.65	45.72	45.42	45.71	744,491	+0.03(+0.06%)
Jul 22, 2016	45.43	45.71	45.37	45.69	908,635	+0.31(+0.67%)
Jul 21, 2016	45.64	45.72	45.32	45.38	1,000,016	-0.28(-0.61%)
Jul 20, 2016	45.58	45.70	45.53	45.66	824,337	+0.05(+0.11%)
Jul 19, 2016	45.50	45.70	45.47	45.61	1,354,515	+0.15(+0.33%)
Jul 18, 2016	45.73	45.91	45.40	45.46	916,296	-0.19(-0.42%)
Jul 15, 2016	45.90	45.94	45.44	45.65	1,315,124	-0.10(-0.21%)
Jul 14, 2016	46.01	46.14	45.69	45.75	1,091,028	-0.01(-0.02%)
Jul 13, 2016	45.68	46.03	45.53	45.76	1,116,120	+0.17(+0.38%)
Jul 12, 2016	45.99	46.15	45.55	45.58	1,277,708	-0.30(-0.65%)
Jul 11, 2016	45.86	46.01	45.77	45.88	1,523,032	+0.04(+0.10%)
Jul 08, 2016	45.36	45.92	45.43	45.84	1,277,820	+0.41(+0.90%)
Jul 07, 2016	45.67	45.82	45.36	45.43	2,133,989	-0.18(-0.40%)
Jul 06, 2016	45.22	45.79	44.83	45.61	2,350,088	+0.50(+1.10%)
Jul 05, 2016	44.80	45.47	44.68	45.11	2,422,769	+0.15(+0.33%)

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.