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 (%)
Oct 31, 2012	22.34	22.65	22.14	22.22	1,921,683	+0.10(+0.46%)
Oct 26, 2012	22.34	22.12	22.12	22.12	2,919,595	-0.21(-0.95%)
Oct 25, 2012	22.17	22.39	22.09	22.33	1,264,128	+0.33(+1.50%)
Oct 24, 2012	22.21	22.24	21.96	22.00	1,400,330	-0.16(-0.74%)
Oct 23, 2012	22.04	22.23	21.93	22.17	1,523,747	-0.05(-0.21%)
Oct 19, 2012	22.39	22.57	22.08	22.21	2,620,869	-0.22(-0.98%)
Oct 18, 2012	22.25	22.49	22.14	22.43	1,583,017	+0.14(+0.63%)
Oct 17, 2012	21.96	22.32	21.89	22.29	2,246,226	+0.39(+1.79%)
Oct 16, 2012	22.03	22.06	21.62	21.90	2,535,659	-0.07(-0.32%)
Oct 15, 2012	21.78	21.98	21.74	21.97	1,104,019	+0.18(+0.83%)
Oct 12, 2012	21.72	21.90	21.68	21.79	1,269,774	+0.11(+0.51%)
Oct 11, 2012	21.74	21.78	21.63	21.68	1,851,969	+0.08(+0.36%)
Oct 10, 2012	21.63	21.67	21.53	21.60	1,883,345	-0.06(-0.29%)
Oct 09, 2012	21.90	22.01	21.66	21.67	2,100,877	-0.21(-0.97%)
Oct 08, 2012	21.78	21.94	21.70	21.88	1,453,486	+0.04(+0.18%)
Oct 05, 2012	21.70	21.95	21.67	21.84	1,588,849	+0.19(+0.87%)
Oct 04, 2012	21.56	21.72	21.41	21.65	2,238,336	+0.11(+0.51%)
Oct 03, 2012	21.52	21.74	21.46	21.54	1,864,513	+0.06(+0.29%)
Oct 02, 2012	21.48	21.57	21.38	21.48	1,914,523	+0.09(+0.40%)

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.