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, 2015	33.91	34.05	33.78	33.99	3,213,887	+0.10(+0.30%)
May 28, 2015	33.82	33.90	33.67	33.89	2,404,211	+0.08(+0.22%)
May 27, 2015	33.67	33.83	33.62	33.81	2,239,647	+0.17(+0.50%)
May 26, 2015	34.24	34.24	33.53	33.64	2,292,431	-0.60(-1.75%)
May 22, 2015	34.26	34.24	34.24	34.24	968,993	-0.07(-0.20%)
May 21, 2015	34.32	34.46	34.25	34.31	997,841	+0.04(+0.12%)
May 20, 2015	34.38	34.43	34.20	34.27	1,201,802	-0.18(-0.51%)
May 19, 2015	34.46	34.55	34.29	34.44	1,165,078	-0.06(-0.17%)
May 18, 2015	34.34	34.60	34.28	34.50	1,189,834	+0.13(+0.39%)
May 15, 2015	34.43	34.58	34.26	34.37	1,913,677	+0.02(+0.05%)
May 14, 2015	33.91	34.38	33.91	34.35	1,918,315	+0.57(+1.70%)
May 13, 2015	33.95	34.13	33.71	33.78	1,156,223	-0.12(-0.35%)
May 12, 2015	33.76	33.94	33.62	33.89	1,127,428	+0.12(+0.35%)
May 11, 2015	33.93	34.10	33.73	33.78	2,617,293	-0.19(-0.57%)
May 08, 2015	33.80	33.98	33.67	33.97	2,066,477	+0.44(+1.31%)
May 07, 2015	33.19	33.55	33.02	33.53	3,034,890	+0.27(+0.81%)
May 06, 2015	33.58	33.73	33.06	33.26	2,821,797	-0.30(-0.90%)
May 05, 2015	34.04	34.21	33.55	33.57	1,776,729	-0.59(-1.73%)
May 04, 2015	34.05	34.41	34.02	34.16	1,913,739	+0.20(+0.60%)

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.