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 (%)
Feb 29, 2012	22.72	22.91	22.63	22.82	2,810,835	+0.16(+0.71%)
Feb 28, 2012	22.75	22.78	22.56	22.66	1,975,324	-0.14(-0.60%)
Feb 27, 2012	22.64	22.93	22.51	22.79	2,230,095	-0.03(-0.13%)
Feb 24, 2012	22.82	22.89	22.76	22.82	1,042,472	+0.00(+0.00%)
Feb 23, 2012	22.77	22.90	22.71	22.82	1,799,653	+0.05(+0.24%)
Feb 22, 2012	22.78	22.87	22.69	22.77	2,241,305	+0.03(+0.13%)
Feb 21, 2012	22.71	22.84	22.66	22.74	2,748,512	+0.10(+0.44%)
Feb 17, 2012	22.80	22.86	22.58	22.64	3,908,937	-0.07(-0.30%)
Feb 16, 2012	22.79	22.79	22.54	22.71	6,770,823	-0.08(-0.37%)
Feb 15, 2012	23.16	23.21	22.69	22.79	4,841,337	-0.28(-1.19%)
Feb 14, 2012	23.29	23.32	22.98	23.07	3,109,165	-0.22(-0.95%)
Feb 13, 2012	23.15	23.32	23.02	23.29	3,533,976	+0.23(+0.99%)
Feb 10, 2012	22.87	23.10	22.52	23.06	4,056,921	+0.05(+0.20%)
Feb 09, 2012	22.95	23.10	22.77	23.02	3,665,108	+0.10(+0.43%)
Feb 08, 2012	22.73	22.94	22.71	22.92	2,870,090	+0.18(+0.81%)
Feb 07, 2012	22.85	22.87	22.69	22.73	3,306,450	-0.20(-0.87%)
Feb 06, 2012	22.83	22.98	22.71	22.93	2,063,808	-0.05(-0.20%)
Feb 03, 2012	22.92	23.03	22.82	22.98	2,195,311	+0.30(+1.32%)
Feb 02, 2012	22.95	23.02	22.66	22.68	3,592,072	-0.28(-1.20%)

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.