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 (%)
Feb 28, 2011	21.79	22.06	21.76	22.00	5,016,447	+0.27(+1.23%)
Feb 25, 2011	21.71	21.80	21.61	21.73	3,734,863	+0.14(+0.65%)
Feb 24, 2011	21.39	21.71	21.39	21.59	5,007,108	+0.15(+0.69%)
Feb 23, 2011	21.93	21.99	21.44	21.44	5,696,001	-0.54(-2.43%)
Feb 22, 2011	22.11	22.24	21.71	21.98	6,734,712	-0.30(-1.37%)
Feb 18, 2011	22.28	22.29	22.16	22.28	6,953,397	+0.00(+0.00%)
Feb 17, 2011	22.31	22.31	22.22	22.28	6,922,939	-0.04(-0.20%)
Feb 16, 2011	22.25	22.37	22.07	22.33	6,574,734	+0.16(+0.70%)
Feb 15, 2011	22.25	22.31	22.14	22.17	3,927,655	-0.10(-0.47%)
Feb 14, 2011	22.36	22.42	22.06	22.28	4,267,285	-0.05(-0.23%)
Feb 11, 2011	22.42	22.67	22.25	22.33	6,231,265	-0.27(-1.18%)
Feb 10, 2011	22.60	22.73	22.51	22.60	2,103,985	-0.09(-0.39%)
Feb 09, 2011	22.64	22.72	22.48	22.68	2,743,929	+0.04(+0.20%)
Feb 08, 2011	22.75	22.78	22.54	22.64	3,211,126	-0.06(-0.26%)
Feb 07, 2011	22.52	22.77	22.47	22.70	2,809,161	+0.33(+1.50%)
Feb 04, 2011	22.54	22.72	22.25	22.37	3,307,501	-0.19(-0.82%)
Feb 03, 2011	22.62	22.66	22.39	22.55	3,274,993	-0.11(-0.49%)
Feb 02, 2011	22.54	22.80	22.50	22.66	2,980,428	+0.03(+0.13%)

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.