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 (%)
May 24, 2011	23.97	24.06	23.67	23.67	3,435,582	-0.19(-0.81%)
May 23, 2011	23.79	23.90	23.64	23.86	2,041,712	-0.19(-0.78%)
May 20, 2011	24.53	24.59	24.03	24.05	3,331,365	-0.59(-2.40%)
May 19, 2011	24.65	24.76	24.56	24.64	3,465,424	+0.02(+0.09%)
May 18, 2011	24.20	24.63	24.03	24.62	3,353,745	+0.45(+1.86%)
May 17, 2011	24.12	24.26	23.91	24.17	5,110,489	+0.01(+0.03%)
May 16, 2011	24.13	24.36	24.06	24.16	2,374,421	-0.04(-0.19%)
May 13, 2011	24.27	24.36	24.15	24.20	3,887,817	-0.09(-0.37%)
May 12, 2011	23.98	24.32	23.88	24.29	3,833,717	+0.25(+1.06%)
May 11, 2011	23.94	24.06	23.88	24.04	3,255,351	+0.10(+0.41%)
May 10, 2011	23.89	24.00	23.86	23.94	1,993,117	+0.07(+0.31%)
May 09, 2011	23.85	23.90	23.69	23.87	2,220,396	+0.02(+0.06%)
May 06, 2011	23.85	24.05	23.76	23.85	2,855,091	+0.22(+0.95%)
May 05, 2011	23.70	23.79	23.47	23.63	3,454,490	-0.16(-0.69%)
May 04, 2011	23.90	23.94	23.60	23.79	3,452,854	-0.09(-0.38%)
May 03, 2011	23.79	23.98	23.61	23.88	7,167,643	+0.02(+0.09%)

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.