Indicators

Republic Services (NY: RSG )

188.16 +0.46 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.05	14.12	13.94	14.07	1,672,980	+0.02(+0.14%)
Apr 27, 2006	13.84	14.09	13.81	14.05	921,067	+0.16(+1.13%)
Apr 26, 2006	13.81	13.93	13.68	13.89	1,247,279	+0.07(+0.51%)
Apr 25, 2006	13.85	13.94	13.75	13.82	1,903,664	-0.05(-0.35%)
Apr 24, 2006	14.00	14.00	13.81	13.87	1,185,540	-0.15(-1.09%)
Apr 21, 2006	14.02	14.04	13.89	14.02	2,523,758	+0.07(+0.50%)
Apr 20, 2006	13.83	14.05	13.83	13.95	1,343,849	+0.12(+0.86%)
Apr 19, 2006	14.02	14.02	13.74	13.83	1,741,393	-0.19(-1.37%)
Apr 18, 2006	13.84	14.11	13.83	14.03	1,558,681	+0.19(+1.34%)
Apr 17, 2006	13.90	13.97	13.78	13.84	1,475,668	-0.07(-0.53%)
Apr 13, 2006	13.84	13.93	13.80	13.91	1,204,103	+0.07(+0.53%)
Apr 12, 2006	13.72	13.87	13.65	13.84	1,229,341	+0.12(+0.91%)
Apr 11, 2006	13.68	13.78	13.67	13.72	1,274,393	+0.04(+0.26%)
Apr 10, 2006	13.70	13.73	13.56	13.68	1,285,448	-0.02(-0.16%)
Apr 07, 2006	13.77	13.84	13.60	13.70	1,098,982	-0.07(-0.49%)
Apr 06, 2006	13.83	13.84	13.66	13.77	1,246,444	-0.06(-0.44%)
Apr 05, 2006	13.78	13.90	13.68	13.83	1,143,825	+0.09(+0.68%)
Apr 04, 2006	13.79	13.82	13.71	13.74	1,398,078	+0.00(+0.02%)

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.