Indicators

Republic Services (NY: RSG )

186.95 -0.12 (-0.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	80.01	81.15	79.93	80.69	1,151,304	+0.69(+0.86%)
Sep 27, 2019	80.78	81.03	79.27	80.01	1,383,711	-0.58(-0.71%)
Sep 26, 2019	80.08	80.94	79.64	80.58	792,500	+0.69(+0.86%)
Sep 25, 2019	80.71	81.09	79.82	79.90	1,241,186	-0.78(-0.97%)
Sep 24, 2019	81.04	81.72	80.29	80.68	1,298,671	-0.13(-0.16%)
Sep 23, 2019	80.77	81.19	80.62	80.81	805,645	-0.37(-0.46%)
Sep 20, 2019	80.28	81.27	80.14	81.18	2,217,170	+1.34(+1.67%)
Sep 19, 2019	80.14	80.41	79.81	79.84	1,079,231	-0.09(-0.12%)
Sep 18, 2019	79.55	79.98	78.95	79.93	837,957	+0.51(+0.64%)
Sep 17, 2019	78.79	79.52	78.69	79.42	1,164,611	+0.65(+0.82%)
Sep 16, 2019	78.77	79.12	78.50	78.77	852,071	-0.23(-0.29%)
Sep 13, 2019	79.86	80.33	78.76	79.00	1,260,319	-0.72(-0.91%)
Sep 12, 2019	79.42	80.17	79.27	79.73	1,358,506	+0.77(+0.98%)
Sep 11, 2019	79.64	80.24	78.68	78.96	1,849,891	-0.71(-0.89%)
Sep 10, 2019	81.07	81.30	79.16	79.66	2,347,437	-1.64(-2.02%)
Sep 09, 2019	82.61	82.69	81.22	81.31	1,129,918	-1.17(-1.42%)
Sep 06, 2019	82.63	82.88	82.05	82.48	908,787	+0.06(+0.08%)
Sep 05, 2019	83.51	83.90	82.35	82.41	970,403	-0.95(-1.14%)
Sep 04, 2019	83.51	83.51	83.09	83.36	865,591	+0.15(+0.18%)

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.