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 (%)
May 29, 2009	15.99	16.42	15.89	16.39	4,841,051	+0.40(+2.47%)
May 28, 2009	15.53	16.17	15.46	15.99	4,833,097	+0.53(+3.44%)
May 27, 2009	16.02	16.17	15.41	15.46	3,990,046	-0.59(-3.67%)
May 26, 2009	15.43	16.13	15.31	16.05	2,878,649	+0.56(+3.62%)
May 22, 2009	15.53	15.79	15.43	15.49	1,657,961	+0.01(+0.05%)
May 21, 2009	15.79	15.79	15.34	15.48	2,104,465	-0.39(-2.45%)
May 20, 2009	16.09	16.33	15.83	15.87	2,571,213	-0.14(-0.90%)
May 19, 2009	16.33	16.45	15.84	16.02	3,841,553	+0.18(+1.14%)
May 18, 2009	16.03	16.31	15.77	15.84	4,601,083	-0.11(-0.68%)
May 15, 2009	16.18	16.30	15.82	15.94	2,405,604	-0.30(-1.86%)
May 14, 2009	15.91	16.40	15.84	16.25	2,353,985	+0.34(+2.12%)
May 13, 2009	16.32	16.32	15.81	15.91	3,161,709	-0.63(-3.78%)
May 12, 2009	16.90	17.07	16.23	16.53	3,013,672	-0.31(-1.84%)
May 11, 2009	17.09	17.12	16.80	16.84	4,266,502	-0.25(-1.47%)
May 08, 2009	16.43	17.13	16.43	17.09	5,138,443	+0.65(+3.94%)
May 07, 2009	16.76	16.84	16.19	16.45	4,048,004	-0.21(-1.25%)
May 06, 2009	16.58	17.00	16.51	16.66	3,520,996	+0.08(+0.48%)
May 05, 2009	16.49	16.58	16.18	16.58	5,154,808	+0.21(+1.27%)
May 04, 2009	16.28	16.45	16.11	16.37	6,709,783	+0.06(+0.35%)

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.