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 28, 2019	71.72	72.24	71.58	72.13	2,130,710	+0.40(+0.55%)
Feb 27, 2019	71.11	71.79	71.04	71.73	924,617	+0.46(+0.65%)
Feb 26, 2019	71.50	71.89	71.20	71.27	1,583,092	-0.17(-0.24%)
Feb 25, 2019	71.48	71.67	71.24	71.45	1,080,825	+0.06(+0.08%)
Feb 22, 2019	71.65	71.69	70.95	71.39	1,125,027	-0.01(-0.01%)
Feb 21, 2019	71.16	71.45	70.76	71.40	950,838	+0.38(+0.53%)
Feb 20, 2019	71.15	71.24	70.68	71.02	1,316,595	-0.04(-0.05%)
Feb 19, 2019	71.14	71.40	70.94	71.06	1,176,913	-0.33(-0.46%)
Feb 15, 2019	71.15	71.50	70.88	71.39	1,664,488	+0.99(+1.41%)
Feb 14, 2019	70.80	71.22	70.37	70.40	2,989,796	-0.62(-0.87%)
Feb 13, 2019	71.36	71.63	70.70	71.01	1,704,253	-0.32(-0.45%)
Feb 12, 2019	70.93	71.35	70.69	71.34	1,239,377	+0.62(+0.87%)
Feb 11, 2019	70.63	71.46	70.32	70.72	1,514,991	+0.20(+0.29%)
Feb 08, 2019	71.13	71.13	69.00	70.52	2,220,477	-0.97(-1.35%)
Feb 07, 2019	70.89	71.49	70.89	71.48	1,609,232	+0.33(+0.47%)
Feb 06, 2019	71.74	71.74	71.02	71.15	1,314,405	-0.74(-1.04%)
Feb 05, 2019	71.56	71.95	71.27	71.90	1,292,789	+0.41(+0.58%)
Feb 04, 2019	70.69	71.51	70.42	71.48	1,613,039	+0.72(+1.01%)

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.