Indicators

Republic Services (NY: RSG )

202.81 +1.42 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10.10	10.11	9.986	10.10	1,418,593	-0.02(-0.24%)
Jan 28, 2005	10.07	10.13	10.05	10.12	765,683	+0.01(+0.09%)
Jan 27, 2005	10.10	10.13	10.07	10.11	913,072	+0.02(+0.21%)
Jan 26, 2005	10.03	10.12	10.01	10.09	883,899	+0.09(+0.95%)
Jan 25, 2005	10.03	10.09	9.983	9.995	625,696	-0.02(-0.18%)
Jan 24, 2005	9.992	10.07	9.909	10.01	635,928	+0.02(+0.22%)
Jan 21, 2005	9.955	10.06	9.876	9.992	943,769	+0.01(+0.06%)
Jan 20, 2005	9.967	10.05	9.928	9.986	695,363	-0.03(-0.28%)
Jan 19, 2005	10.03	10.08	9.995	10.01	841,881	-0.05(-0.52%)
Jan 18, 2005	9.845	10.07	9.799	10.07	1,395,080	+0.13(+1.29%)
Jan 14, 2005	9.995	10.01	9.903	9.937	733,680	-0.02(-0.25%)
Jan 13, 2005	9.940	10.07	9.912	9.961	910,677	+0.02(+0.25%)
Jan 12, 2005	10.06	10.09	9.866	9.937	2,001,183	-0.13(-1.34%)
Jan 11, 2005	10.06	10.14	10.03	10.07	761,111	-0.01(-0.12%)
Jan 10, 2005	10.00	10.12	9.937	10.08	1,045,222	+0.08(+0.83%)
Jan 07, 2005	10.06	10.09	9.993	10.00	618,729	-0.04(-0.37%)
Jan 06, 2005	10.03	10.07	9.983	10.04	1,200,013	-0.02(-0.24%)
Jan 05, 2005	10.11	10.13	10.04	10.06	1,293,193	-0.08(-0.75%)
Jan 04, 2005	10.19	10.24	10.11	10.14	1,834,418	-0.03(-0.33%)

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.