Indicators

Republic Services (NY: RSG )

201.39 +0.48 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	33.64	33.78	33.11	33.15	3,578,733	-0.79(-2.31%)
Jan 29, 2015	34.27	34.36	33.83	33.93	1,754,077	-0.32(-0.93%)
Jan 28, 2015	34.64	34.87	34.12	34.25	1,717,356	-0.34(-0.99%)
Jan 27, 2015	34.24	34.78	34.24	34.59	1,593,966	+0.11(+0.31%)
Jan 26, 2015	34.24	34.48	34.07	34.48	1,291,120	+0.23(+0.66%)
Jan 23, 2015	34.03	34.32	33.88	34.26	1,369,562	+0.16(+0.47%)
Jan 22, 2015	33.98	34.20	33.82	34.10	1,464,366	+0.27(+0.79%)
Jan 21, 2015	33.75	34.01	33.71	33.83	858,914	-0.02(-0.07%)
Jan 20, 2015	33.66	33.88	33.46	33.86	1,354,543	+0.30(+0.90%)
Jan 16, 2015	33.48	33.66	33.37	33.56	2,188,594	+0.11(+0.32%)
Jan 15, 2015	33.62	33.71	33.43	33.45	1,533,164	+0.00(+0.00%)
Jan 14, 2015	33.26	33.54	33.13	33.45	1,386,855	-0.03(-0.07%)
Jan 13, 2015	33.82	34.02	33.21	33.47	2,140,343	-0.07(-0.20%)
Jan 12, 2015	33.80	33.86	33.51	33.54	2,042,045	-0.23(-0.67%)
Jan 09, 2015	33.95	33.98	33.70	33.76	1,155,834	-0.24(-0.71%)
Jan 08, 2015	33.90	34.09	33.90	34.01	1,384,113	+0.31(+0.92%)
Jan 07, 2015	33.95	34.04	33.50	33.70	1,907,969	-0.12(-0.35%)
Jan 06, 2015	33.71	33.97	33.50	33.82	3,023,280	+0.12(+0.35%)
Jan 05, 2015	33.76	33.89	33.58	33.70	2,682,085	-0.19(-0.57%)

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.