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 (%)
Feb 29, 2024	184.48	184.63	182.24	183.09	1,939,264	-2.34(-1.26%)
Feb 28, 2024	192.03	192.03	183.97	185.43	2,070,718	+1.43(+0.77%)
Feb 27, 2024	184.19	184.42	182.82	184.00	1,328,358	-0.35(-0.19%)
Feb 26, 2024	184.81	185.68	184.18	184.35	1,473,031	-0.11(-0.06%)
Feb 23, 2024	183.08	184.80	183.02	184.46	1,236,671	+1.64(+0.90%)
Feb 22, 2024	181.28	183.48	180.67	182.82	1,074,973	+1.97(+1.09%)
Feb 21, 2024	179.51	181.01	179.12	180.85	1,077,600	+1.35(+0.75%)
Feb 20, 2024	180.90	181.76	179.33	179.51	1,287,173	-0.42(-0.23%)
Feb 16, 2024	179.70	180.83	178.98	179.93	905,356	+0.57(+0.32%)
Feb 15, 2024	178.00	179.48	176.53	179.36	1,445,789	+1.12(+0.63%)
Feb 14, 2024	175.83	178.28	175.81	178.24	2,315,324	+3.12(+1.78%)
Feb 13, 2024	172.73	176.05	171.75	175.12	1,833,384	+3.60(+2.10%)
Feb 12, 2024	172.47	172.73	170.58	171.52	1,175,510	-1.49(-0.86%)
Feb 09, 2024	174.52	174.58	172.31	173.00	1,009,219	-1.15(-0.66%)
Feb 08, 2024	174.52	174.58	172.61	174.15	1,134,728	+0.08(+0.05%)
Feb 07, 2024	173.66	174.86	172.73	174.07	969,930	+0.88(+0.51%)
Feb 06, 2024	172.93	173.26	172.01	173.19	1,012,024	+0.43(+0.25%)
Feb 05, 2024	172.97	173.63	172.20	172.77	834,715	-0.41(-0.24%)
Feb 02, 2024	173.42	173.97	172.31	173.18	803,447	-0.17(-0.10%)

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.