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, 2017	50.59	50.85	50.42	50.50	1,130,376	-0.06(-0.12%)
Jan 30, 2017	50.69	50.69	50.46	50.56	850,532	-0.05(-0.10%)
Jan 27, 2017	50.91	51.02	50.57	50.61	1,043,078	-0.12(-0.24%)
Jan 26, 2017	50.97	51.12	50.68	50.74	1,342,875	-0.15(-0.29%)
Jan 25, 2017	50.69	51.12	50.65	50.89	2,493,643	+0.25(+0.49%)
Jan 24, 2017	50.39	50.68	50.29	50.64	1,100,001	+0.26(+0.52%)
Jan 23, 2017	50.53	50.65	50.17	50.38	1,452,708	-0.11(-0.21%)
Jan 20, 2017	50.54	50.68	50.31	50.48	1,119,658	+0.04(+0.09%)
Jan 19, 2017	50.16	50.57	50.16	50.44	1,408,291	-0.04(-0.09%)
Jan 18, 2017	50.10	50.50	50.06	50.48	1,072,456	+0.40(+0.79%)
Jan 17, 2017	50.26	50.37	50.02	50.09	997,003	-0.29(-0.58%)
Jan 13, 2017		50.38	50.38	50.38	0	+0.12(+0.25%)
Jan 12, 2017	50.09	50.28	49.86	50.25	1,229,282	+0.17(+0.33%)
Jan 11, 2017	49.83	50.22	49.74	50.09	1,433,041	+0.19(+0.39%)
Jan 10, 2017	49.50	49.94	49.43	49.89	1,375,801	+0.24(+0.48%)
Jan 09, 2017	50.23	50.35	49.64	49.65	1,562,286	-0.54(-1.07%)
Jan 06, 2017	50.25	50.44	50.10	50.19	1,303,905	-0.16(-0.31%)
Jan 05, 2017	50.16	50.64	50.12	50.35	1,264,809	+0.21(+0.42%)
Jan 04, 2017	50.24	50.53	50.13	50.14	1,532,352	+0.09(+0.18%)

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.