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, 2017	54.44	54.72	54.41	54.67	1,489,963	+0.18(+0.32%)
Feb 27, 2017	54.17	54.54	54.17	54.50	1,111,415	+0.35(+0.65%)
Feb 24, 2017	54.32	54.40	53.98	54.14	2,258,175	-0.19(-0.36%)
Feb 23, 2017	54.58	54.70	54.06	54.34	1,515,915	-0.10(-0.18%)
Feb 22, 2017	54.14	54.47	54.01	54.43	1,588,722	+0.41(+0.75%)
Feb 21, 2017	53.39	54.30	53.37	54.03	2,064,120	+0.41(+0.77%)
Feb 17, 2017		53.61	53.61	53.61	0	+1.50(+2.88%)
Feb 16, 2017	52.00	52.18	51.79	52.11	2,179,078	-0.05(-0.10%)
Feb 15, 2017	51.27	52.24	51.24	52.17	1,472,789	+0.60(+1.16%)
Feb 14, 2017	51.37	51.70	51.32	51.57	1,121,122	-0.05(-0.10%)
Feb 13, 2017	51.26	51.75	51.26	51.62	1,262,709	+0.47(+0.91%)
Feb 10, 2017	50.99	51.50	50.96	51.15	1,308,637	+0.09(+0.17%)
Feb 09, 2017	50.99	51.17	50.88	51.06	1,084,967	+0.11(+0.21%)
Feb 08, 2017	50.83	51.00	50.77	50.96	1,428,034	+0.08(+0.16%)
Feb 07, 2017	50.66	51.12	50.63	50.88	1,285,957	+0.26(+0.51%)
Feb 06, 2017	50.90	50.98	50.58	50.62	1,023,935	-0.19(-0.38%)
Feb 03, 2017	50.84	51.10	50.69	50.82	1,967,920	+0.20(+0.40%)
Feb 02, 2017	50.30	50.67	50.23	50.61	1,857,097	+0.40(+0.79%)

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.