Indicators

Republic Services (NY: RSG )

186.11 -1.61 (-0.86%)

Streaming Delayed Price Updated: 9:54 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	39.77	39.87	39.37	39.37	2,117,950	-0.44(-1.10%)
Feb 26, 2016	40.06	40.16	39.74	39.81	1,859,832	-0.02(-0.04%)
Feb 25, 2016	39.73	39.84	39.38	39.83	1,811,516	+0.20(+0.50%)
Feb 24, 2016	39.31	39.65	39.03	39.63	1,394,543	+0.03(+0.09%)
Feb 23, 2016	39.65	39.89	39.49	39.59	1,122,831	-0.08(-0.20%)
Feb 22, 2016	39.51	39.81	39.45	39.67	1,662,831	+0.32(+0.81%)
Feb 19, 2016	39.33	39.55	39.13	39.35	2,359,101	+0.05(+0.13%)
Feb 18, 2016	39.02	39.39	38.76	39.30	2,070,496	+0.34(+0.86%)
Feb 17, 2016	39.21	39.29	38.85	38.96	2,782,596	-0.17(-0.44%)
Feb 16, 2016	38.56	39.15	38.13	39.14	3,031,002	+1.06(+2.78%)
Feb 12, 2016	37.90	38.08	38.08	38.08	2,908,424	+0.33(+0.87%)
Feb 11, 2016	37.53	38.03	37.48	37.75	3,393,046	-0.40(-1.06%)
Feb 10, 2016	37.80	38.58	37.60	38.15	1,886,339	+0.39(+1.03%)
Feb 09, 2016	37.10	38.08	37.10	37.77	2,744,366	+0.36(+0.97%)
Feb 08, 2016	37.28	37.54	36.66	37.40	2,033,136	-0.14(-0.37%)
Feb 05, 2016	38.02	38.14	37.30	37.54	2,000,732	-0.47(-1.25%)
Feb 04, 2016	37.83	38.19	37.78	38.02	1,537,727	+0.08(+0.20%)
Feb 03, 2016	37.79	38.05	37.33	37.94	2,015,953	+0.35(+0.94%)
Feb 02, 2016	37.46	37.78	37.30	37.59	2,601,691	-0.19(-0.50%)

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.