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 (%)
Feb 27, 2015	34.30	34.34	33.99	34.28	1,368,861	+0.00(+0.00%)
Feb 26, 2015	34.28	34.34	34.05	34.28	1,186,334	+0.00(+0.00%)
Feb 25, 2015	33.92	34.34	33.92	34.28	1,110,498	+0.22(+0.64%)
Feb 24, 2015	34.13	34.25	34.02	34.06	1,531,581	-0.14(-0.42%)
Feb 23, 2015	34.05	34.25	34.00	34.20	1,031,864	+0.15(+0.44%)
Feb 20, 2015	33.93	34.07	33.67	34.05	1,384,591	+0.06(+0.17%)
Feb 19, 2015	34.26	34.34	33.84	33.99	1,169,676	-0.23(-0.69%)
Feb 18, 2015	33.46	34.30	33.33	34.23	2,514,167	+0.84(+2.51%)
Feb 17, 2015	32.88	33.46	32.85	33.39	2,952,374	+0.44(+1.32%)
Feb 13, 2015	34.34	32.95	32.95	32.95	5,656,602	-1.40(-4.07%)
Feb 12, 2015	34.08	34.52	34.07	34.35	1,743,233	+0.29(+0.86%)
Feb 11, 2015	34.15	34.36	34.02	34.06	1,474,379	-0.08(-0.25%)
Feb 10, 2015	34.14	34.37	33.98	34.14	1,011,055	+0.08(+0.25%)
Feb 09, 2015	33.91	34.26	33.91	34.06	1,040,766	+0.03(+0.07%)
Feb 06, 2015	34.26	34.34	33.96	34.03	1,253,216	-0.22(-0.64%)
Feb 05, 2015	34.10	34.34	34.03	34.25	1,243,357	+0.28(+0.84%)
Feb 04, 2015	33.98	34.22	33.80	33.97	1,343,117	-0.03(-0.10%)
Feb 03, 2015	33.52	34.02	33.47	34.00	2,414,613	+0.54(+1.60%)

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.