Indicators

Republic Services (NY: RSG )

186.95 -0.12 (-0.06%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.25	17.26	16.21	17.26	1,569,122	+1.03(+6.34%)
Nov 26, 2008	14.91	16.73	14.91	16.23	2,341,455	-0.56(-3.34%)
Nov 25, 2008	16.52	16.96	15.92	16.79	3,730,654	+0.37(+2.23%)
Nov 24, 2008	15.48	16.67	15.15	16.43	3,466,691	+1.23(+8.09%)
Nov 21, 2008	15.07	15.38	14.22	15.20	3,297,866	+0.42(+2.82%)
Nov 20, 2008	15.82	15.97	14.51	14.78	4,838,672	-1.24(-7.72%)
Nov 19, 2008	16.97	17.53	15.97	16.02	2,704,323	-0.99(-5.80%)
Nov 18, 2008	16.84	17.36	16.49	17.00	3,564,008	+0.19(+1.16%)
Nov 17, 2008	17.57	17.81	16.66	16.81	3,380,515	-0.96(-5.38%)
Nov 14, 2008	18.23	18.52	17.60	17.76	0	-0.76(-4.08%)
Nov 13, 2008	17.66	18.52	16.98	18.52	4,183,468	+0.91(+5.14%)
Nov 12, 2008	17.37	18.21	17.09	17.61	5,213,540	+0.00(+0.00%)
Nov 11, 2008	17.07	17.88	16.81	17.61	2,100,506	+0.24(+1.41%)
Nov 10, 2008	17.57	17.68	17.16	17.37	1,736,657	+0.14(+0.79%)
Nov 07, 2008	16.86	17.31	16.77	17.23	1,972,801	+0.47(+2.83%)
Nov 06, 2008	17.22	17.45	16.64	16.76	3,758,094	-0.58(-3.36%)
Nov 05, 2008	17.46	17.70	17.13	17.34	2,006,171	-0.28(-1.59%)
Nov 04, 2008	17.45	17.69	17.35	17.62	1,463,817	+0.41(+2.38%)

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.