Indicators

Republic Services (NY: RSG )

199.38 -1.39 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	115.74	117.55	115.34	116.28	1,944,994	-0.59(-0.50%)
Feb 25, 2022	114.08	116.93	114.79	116.87	1,153,220	+3.31(+2.91%)
Feb 24, 2022	110.57	114.04	109.79	113.56	1,659,206	+1.46(+1.30%)
Feb 23, 2022	113.48	114.08	112.00	112.10	1,760,449	-1.16(-1.02%)
Feb 22, 2022	114.56	114.93	112.51	113.26	1,433,375	-0.37(-0.32%)
Feb 18, 2022				113.63	0	+0.78(+0.69%)
Feb 17, 2022	113.64	114.48	112.79	112.84	1,246,174	-0.79(-0.70%)
Feb 16, 2022	114.36	114.59	111.82	113.64	2,466,934	-0.88(-0.77%)
Feb 15, 2022	115.98	116.26	114.00	114.52	2,328,252	-0.11(-0.09%)
Feb 14, 2022	116.18	116.50	113.11	114.62	2,863,059	-1.56(-1.34%)
Feb 11, 2022	120.54	121.30	115.22	116.18	3,298,067	-5.37(-4.41%)
Feb 10, 2022	121.69	123.93	120.86	121.55	2,206,477	-1.85(-1.50%)
Feb 09, 2022	121.27	124.02	121.09	123.39	1,892,838	+0.67(+0.54%)
Feb 08, 2022	122.53	123.00	121.60	122.72	1,333,715	+0.51(+0.42%)
Feb 07, 2022	122.31	123.56	121.95	122.21	1,058,454	-0.04(-0.03%)
Feb 04, 2022	122.21	123.64	121.13	122.25	1,207,271	-0.60(-0.49%)
Feb 03, 2022	123.27		122.66	122.85	1,082,197	-1.56(-1.25%)
Feb 02, 2022	121.49	124.68	120.90	124.41	2,056,794	+2.62(+2.15%)

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.