Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.99 15.25 13.92 14.31 0 -1.40(-8.88%)
Feb 26, 2009 16.43 16.45 15.69 15.71 5,092,020 -0.63(-3.83%)
Feb 25, 2009 16.18 16.63 16.00 16.33 6,324,805 -0.01(-0.09%)
Feb 24, 2009 16.33 16.56 16.00 16.35 5,978,772 -0.03(-0.18%)
Feb 23, 2009 17.25 17.48 16.32 16.38 5,381,392 -0.75(-4.37%)
Feb 20, 2009 17.07 17.25 16.54 17.12 0 -0.02(-0.13%)
Feb 19, 2009 17.18 17.40 17.06 17.14 2,981,386 +0.06(+0.34%)
Feb 18, 2009 17.12 17.27 16.72 17.09 3,969,069 +0.09(+0.55%)
Feb 17, 2009 16.79 17.22 16.66 16.99 4,085,001 -0.34(-1.95%)
Feb 13, 2009 17.68 17.71 17.22 17.33 5,972,579 -0.35(-1.99%)
Feb 12, 2009 16.91 17.74 16.44 17.68 6,656,911 +0.58(+3.36%)
Feb 11, 2009 17.07 17.31 16.88 17.11 4,521,047 +0.15(+0.89%)
Feb 10, 2009 17.26 17.66 16.82 16.96 5,599,054 -0.69(-3.91%)
Feb 09, 2009 17.53 17.70 17.23 17.65 3,924,621 +0.07(+0.41%)
Feb 06, 2009 17.66 17.82 17.48 17.58 5,293,899 -0.04(-0.20%)
Feb 05, 2009 17.77 17.93 17.42 17.61 5,628,491 -0.24(-1.33%)
Feb 04, 2009 18.07 18.37 17.73 17.85 4,648,524 -0.21(-1.15%)
Feb 03, 2009 18.24 18.36 17.91 18.06 5,028,336 -0.12(-0.63%)
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.