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 30, 2012	21.06	21.30	20.84	21.09	7,310,866	+0.28(+1.33%)
Apr 27, 2012	21.83	22.17	20.77	20.81	20,244,916	-3.18(-13.26%)
Apr 26, 2012	23.90	23.99	23.57	23.99	3,092,645	+0.08(+0.32%)
Apr 25, 2012	23.83	24.13	23.78	23.91	2,133,314	+0.21(+0.88%)
Apr 24, 2012	23.76	23.84	23.67	23.71	2,032,750	+0.00(+0.00%)
Apr 23, 2012	23.73	23.74	23.55	23.71	1,701,885	-0.18(-0.77%)
Apr 20, 2012	23.82	24.10	23.77	23.89	2,314,015	+0.15(+0.62%)
Apr 19, 2012	23.88	23.95	23.58	23.74	2,442,347	-0.12(-0.52%)
Apr 18, 2012	23.76	24.05	23.74	23.87	1,857,126	+0.02(+0.06%)
Apr 17, 2012	23.75	23.90	23.51	23.85	2,676,235	+0.18(+0.75%)
Apr 16, 2012	23.78	23.85	23.62	23.68	1,671,080	-0.04(-0.16%)
Apr 13, 2012	23.73	23.77	23.57	23.71	3,059,846	-0.08(-0.36%)
Apr 12, 2012	23.54	23.84	23.38	23.80	2,689,652	+0.31(+1.31%)
Apr 11, 2012	23.42	23.50	23.24	23.49	1,740,107	+0.30(+1.30%)
Apr 10, 2012	23.54	23.63	23.15	23.19	2,978,267	-0.42(-1.79%)
Apr 09, 2012	23.41	23.74	23.41	23.61	1,977,423	-0.08(-0.33%)
Apr 05, 2012	23.40	23.69	23.28	23.69	1,841,059	+0.23(+0.99%)
Apr 04, 2012	23.48	23.55	23.31	23.46	2,156,507	-0.19(-0.81%)
Apr 03, 2012	23.78	23.81	23.50	23.65	2,042,314	-0.14(-0.58%)

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.