Indicators

Republic Services (NY: RSG )

186.95 -0.12 (-0.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	127.18	128.06	126.50	126.79	1,854,106	-0.31(-0.25%)
Feb 27, 2023	127.98	129.34	126.72	127.11	1,569,739	-0.35(-0.28%)
Feb 24, 2023	126.81	127.72	126.28	127.46	1,109,359	+0.88(+0.69%)
Feb 23, 2023	126.99	127.27	125.79	126.59	1,146,728	-0.51(-0.40%)
Feb 22, 2023	128.80	129.21	127.00	127.10	1,345,754	-1.06(-0.83%)
Feb 21, 2023	129.69	130.24	127.12	128.16	2,013,157	-1.61(-1.24%)
Feb 17, 2023	128.12	130.40	128.06	129.77	2,143,870	+1.94(+1.52%)
Feb 16, 2023	126.16	129.07	124.70	127.84	2,441,523	+4.11(+3.32%)
Feb 15, 2023	122.44	124.13	122.21	123.72	2,055,696	+0.93(+0.76%)
Feb 14, 2023	123.72	124.40	122.46	122.79	1,164,741	-1.16(-0.94%)
Feb 13, 2023	125.56	126.14	123.67	123.95	1,488,252	-1.30(-1.04%)
Feb 10, 2023	123.60	125.41	123.45	125.25	1,882,119	+1.89(+1.53%)
Feb 09, 2023	122.71	123.95	122.60	123.36	1,837,786	+1.00(+0.82%)
Feb 08, 2023	121.82	122.75	121.57	122.36	1,170,428	+0.13(+0.10%)
Feb 07, 2023	120.77	122.39	120.48	122.23	1,530,080	+0.39(+0.32%)
Feb 06, 2023	120.83	122.14	120.41	121.84	1,129,859	+0.80(+0.66%)
Feb 03, 2023	120.36	121.36	119.16	121.04	1,524,919	+0.53(+0.44%)
Feb 02, 2023	122.51	122.51	120.36	120.51	1,969,195	-2.21(-1.80%)

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.