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 (%)
Jan 29, 2016	37.04	37.68	36.97	37.65	3,240,941	+0.86(+2.34%)
Jan 28, 2016	36.54	37.03	36.36	36.78	2,210,004	+0.41(+1.14%)
Jan 27, 2016	36.69	36.77	36.10	36.37	2,672,481	-0.28(-0.78%)
Jan 26, 2016	36.59	36.79	36.49	36.66	2,236,863	+0.12(+0.33%)
Jan 25, 2016	37.01	37.04	36.45	36.53	2,137,583	-0.45(-1.21%)
Jan 22, 2016	36.75	37.15	36.66	36.98	4,307,442	+0.63(+1.73%)
Jan 21, 2016	36.89	37.11	36.21	36.35	3,818,109	-0.40(-1.08%)
Jan 20, 2016	37.22	37.54	36.03	36.75	3,845,818	-0.94(-2.49%)
Jan 19, 2016	37.71	38.32	37.45	37.69	2,634,217	+0.41(+1.11%)
Jan 15, 2016	37.46	37.28	37.28	37.28	3,051,437	-0.90(-2.35%)
Jan 14, 2016	37.84	38.32	37.61	38.17	2,668,774	+0.42(+1.12%)
Jan 13, 2016	38.48	38.59	37.59	37.75	2,568,151	-0.72(-1.88%)
Jan 12, 2016	38.58	38.66	38.09	38.47	2,681,700	+0.14(+0.36%)
Jan 11, 2016	38.06	38.45	38.01	38.34	2,863,347	+0.32(+0.84%)
Jan 08, 2016	38.16	38.33	37.84	38.02	3,676,688	-0.02(-0.05%)
Jan 07, 2016	37.32	38.27	37.31	38.03	3,508,685	+0.14(+0.36%)
Jan 06, 2016	37.34	37.96	37.19	37.90	2,723,671	+0.13(+0.34%)
Jan 05, 2016	37.14	37.82	37.04	37.77	2,433,611	+0.60(+1.62%)

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.