Indicators

Republic Services (NY: RSG )

199.38 -1.39 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	22.83	23.01	22.66	22.85	1,955,854	+0.11(+0.49%)
Jan 28, 2011	23.16	23.34	22.65	22.74	2,920,371	-0.44(-1.92%)
Jan 27, 2011	22.99	23.23	22.94	23.19	2,506,940	+0.21(+0.94%)
Jan 26, 2011	22.91	23.05	22.76	22.97	1,998,144	+0.21(+0.94%)
Jan 25, 2011	22.61	22.78	22.49	22.76	1,879,288	+0.08(+0.36%)
Jan 24, 2011	22.40	22.71	22.35	22.68	1,941,911	+0.27(+1.19%)
Jan 21, 2011	22.54	22.59	22.34	22.41	4,335,392	-0.10(-0.46%)
Jan 20, 2011	22.47	22.56	22.34	22.51	3,158,575	+0.00(+0.00%)
Jan 19, 2011	22.46	22.51	22.26	22.51	3,364,671	+0.07(+0.33%)
Jan 18, 2011	22.18	22.48	22.00	22.44	3,461,290	+0.32(+1.44%)
Jan 14, 2011	21.73	22.14	21.65	22.12	3,252,957	+0.41(+1.88%)
Jan 13, 2011	21.85	21.85	21.66	21.71	1,902,359	-0.10(-0.44%)
Jan 12, 2011	21.75	21.89	21.60	21.81	4,617,828	+0.14(+0.65%)
Jan 11, 2011	21.77	21.85	21.62	21.67	2,498,064	-0.01(-0.07%)
Jan 10, 2011	21.89	21.94	21.65	21.68	3,292,591	-0.27(-1.25%)
Jan 07, 2011	22.09	22.17	21.88	21.96	2,206,902	-0.12(-0.54%)
Jan 06, 2011	21.96	22.13	21.89	22.08	2,938,778	+0.14(+0.64%)
Jan 05, 2011	22.05	22.20	21.91	21.94	2,565,813	-0.23(-1.04%)
Jan 04, 2011	22.28	22.28	22.01	22.17	3,395,725	-0.10(-0.47%)

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.