Indicators

Republic Services (NY: RSG )

188.16 +0.46 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	191.34	191.25	191.17	190.91	1,190,930	-0.08(-0.04%)
Mar 27, 2024	189.79	191.03	189.17	190.99	1,231,732	+1.83(+0.96%)
Mar 26, 2024	189.20	189.89	188.80	189.16	1,320,383	-0.04(-0.02%)
Mar 25, 2024	189.92	190.07	188.47	189.20	1,115,191	-0.78(-0.41%)
Mar 22, 2024	189.22	190.19	188.44	189.98	1,242,662	+1.39(+0.74%)
Mar 21, 2024	187.46	188.87	186.78	188.59	2,015,562	+1.32(+0.70%)
Mar 20, 2024	187.98	188.13	186.76	187.28	1,196,434	-0.35(-0.19%)
Mar 19, 2024	187.75	187.95	186.93	187.62	1,211,278	+0.57(+0.30%)
Mar 18, 2024	185.79	187.63	185.76	187.06	790,719	+1.27(+0.68%)
Mar 15, 2024	183.91	186.09	183.88	185.79	1,795,599	-0.02(-0.01%)
Mar 14, 2024	186.02	186.26	183.91	185.81	882,475	+0.44(+0.24%)
Mar 13, 2024	185.15	185.51	183.72	185.37	797,570	+0.45(+0.24%)
Mar 12, 2024	183.59	185.58	183.37	184.92	977,031	+1.17(+0.64%)
Mar 11, 2024	183.49	184.01	182.31	183.75	1,040,552	+0.08(+0.04%)
Mar 08, 2024	182.88	184.20	182.26	183.68	818,350	+0.19(+0.10%)
Mar 07, 2024	184.28	184.36	182.89	183.49	928,205	+0.20(+0.11%)
Mar 06, 2024	182.61	184.22	182.24	183.29	1,084,729	+0.04(+0.02%)
Mar 05, 2024	184.48	185.06	182.06	183.25	1,011,669	-1.18(-0.64%)
Mar 04, 2024	183.16	184.70	182.97	184.42	917,032	+1.30(+0.71%)

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.