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 (%)
Dec 30, 2011	21.11	21.11	21.01	21.07	1,982,804	-0.04(-0.18%)
Dec 29, 2011	20.74	21.23	20.74	21.11	2,136,020	+0.05(+0.25%)
Dec 28, 2011	21.33	21.38	21.00	21.06	1,503,020	-0.28(-1.32%)
Dec 27, 2011	21.12	21.38	21.06	21.34	2,087,895	+0.19(+0.90%)
Dec 23, 2011	20.83	21.15	20.77	21.15	1,732,112	+0.70(+3.41%)
Dec 21, 2011	20.45	20.49	20.24	20.45	3,020,690	+0.04(+0.19%)
Dec 20, 2011	20.31	20.61	20.31	20.41	3,106,487	+0.36(+1.82%)
Dec 19, 2011	20.14	20.49	20.01	20.05	3,246,956	-0.03(-0.15%)
Dec 16, 2011	20.54	20.55	19.99	20.08	6,457,562	-0.24(-1.16%)
Dec 15, 2011	20.60	20.69	20.18	20.31	3,312,543	-0.08(-0.37%)
Dec 14, 2011	20.39	20.58	20.31	20.39	3,769,020	-0.05(-0.22%)
Dec 13, 2011	20.76	20.97	20.36	20.43	3,057,854	-0.24(-1.14%)
Dec 12, 2011	20.78	20.95	20.54	20.67	2,902,513	-0.12(-0.58%)
Dec 09, 2011	20.43	21.01	20.37	20.79	3,760,776	+0.46(+2.28%)
Dec 08, 2011	20.59	20.68	19.99	20.33	9,979,895	-0.42(-2.05%)
Dec 07, 2011	20.60	20.82	20.47	20.75	7,850,410	+0.15(+0.74%)
Dec 06, 2011	20.57	20.77	20.53	20.60	3,864,099	+0.09(+0.44%)
Dec 05, 2011	20.53	20.69	20.43	20.51	6,859,577	+0.19(+0.93%)
Dec 02, 2011	20.89	20.90	20.25	20.32	4,346,345	-0.43(-2.08%)

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.