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 29, 2017		60.90	60.90	60.90	0	+0.49(+0.81%)
Dec 28, 2017	60.04	60.47	59.76	60.41	1,377,529	+0.43(+0.72%)
Dec 27, 2017	59.78	60.06	59.65	59.98	891,103	+0.14(+0.24%)
Dec 26, 2017	59.19	60.09	59.15	59.84	940,030	-0.14(-0.24%)
Dec 22, 2017	59.64	60.12	59.63	59.98	1,388,284	+0.15(+0.25%)
Dec 21, 2017	59.48	59.93	59.40	59.83	1,326,154	+0.43(+0.72%)
Dec 20, 2017	58.98	59.90	58.74	59.40	1,506,254	+0.70(+1.19%)
Dec 19, 2017	59.57	59.57	58.69	58.70	2,111,953	-0.84(-1.41%)
Dec 18, 2017	59.24	59.74	59.24	59.54	1,602,232	+0.31(+0.53%)
Dec 15, 2017	58.33	59.50	58.33	59.23	3,544,433	+1.11(+1.91%)
Dec 14, 2017	58.53	58.66	57.97	58.12	1,448,104	-0.26(-0.45%)
Dec 13, 2017	57.97	58.65	57.80	58.38	1,345,664	+0.30(+0.52%)
Dec 12, 2017	58.07	58.65	58.06	58.07	1,527,944	-0.40(-0.69%)
Dec 11, 2017	58.52	58.59	58.28	58.48	961,863	+0.10(+0.17%)
Dec 08, 2017	58.61	58.61	58.26	58.38	1,189,770	-0.09(-0.15%)
Dec 07, 2017	58.42	58.57	58.14	58.47	881,389	-0.04(-0.06%)
Dec 06, 2017	58.46	58.68	58.23	58.50	1,335,216	+0.00(+0.00%)
Dec 05, 2017	58.47	58.72	58.16		1,446,802	+0.00(+0.00%)
Dec 04, 2017	58.14	58.96	57.85	58.28	1,913,646	+0.73(+1.26%)

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.