Indicators

Republic Services (NY: RSG )

186.60 -1.12 (-0.60%)

Streaming Delayed Price Updated: 12:38 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	24.90	24.95	24.70	24.85	1,964,044	+0.11(+0.45%)
Feb 27, 2013	24.44	24.76	24.32	24.73	2,469,490	+0.32(+1.29%)
Feb 26, 2013	24.56	24.70	24.24	24.42	2,992,436	-0.04(-0.16%)
Feb 25, 2013	24.84	24.95	24.45	24.46	1,934,337	-0.31(-1.24%)
Feb 22, 2013	24.52	24.86	24.47	24.77	1,373,406	+0.29(+1.19%)
Feb 21, 2013	24.55	24.71	24.45	24.47	2,016,710	-0.17(-0.71%)
Feb 20, 2013	24.59	24.76	24.59	24.65	2,644,458	+0.02(+0.06%)
Feb 19, 2013	24.77	24.83	24.48	24.63	3,228,226	-0.11(-0.45%)
Feb 15, 2013	24.78	24.99	24.70	24.74	2,299,377	+0.01(+0.03%)
Feb 14, 2013	24.61	24.85	24.48	24.73	2,469,956	+0.06(+0.26%)
Feb 13, 2013	24.70	24.81	24.63	24.67	2,728,308	+0.02(+0.10%)
Feb 12, 2013	24.82	24.82	24.62	24.65	2,947,088	-0.06(-0.26%)
Feb 11, 2013	24.63	24.93	24.59	24.71	3,211,571	+0.12(+0.48%)
Feb 08, 2013	24.39	24.73	23.68	24.59	9,147,577	-0.57(-2.26%)
Feb 07, 2013	24.86	25.25	24.86	25.16	3,319,067	+0.23(+0.92%)
Feb 06, 2013	24.66	24.94	24.51	24.93	3,621,977	+0.13(+0.54%)
Feb 04, 2013	25.02	25.02	24.78	24.80	1,739,236	-0.35(-1.38%)

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.