Indicators

Republic Services (NY: RSG )

201.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.71	16.13	15.61	16.10	4,927,445	+0.39(+2.47%)
May 28, 2009	15.25	15.89	15.19	15.71	4,919,349	+0.52(+3.44%)
May 27, 2009	15.73	15.88	15.14	15.19	4,061,253	-0.58(-3.67%)
May 26, 2009	15.16	15.85	15.04	15.77	2,930,021	+0.55(+3.62%)
May 22, 2009	15.25	15.52	15.16	15.22	1,687,550	+0.01(+0.05%)
May 21, 2009	15.51	15.51	15.07	15.21	2,142,022	-0.38(-2.45%)
May 20, 2009	15.81	16.05	15.55	15.59	2,617,099	-0.14(-0.90%)
May 19, 2009	16.04	16.16	15.57	15.73	3,910,110	+0.18(+1.14%)
May 18, 2009	15.75	16.02	15.49	15.56	4,683,194	-0.11(-0.68%)
May 15, 2009	15.90	16.02	15.54	15.66	2,448,535	-0.30(-1.86%)
May 14, 2009	15.63	16.11	15.57	15.96	2,395,994	+0.33(+2.12%)
May 13, 2009	16.03	16.03	15.53	15.63	3,218,133	-0.61(-3.78%)
May 12, 2009	16.60	16.77	15.95	16.24	3,067,454	-0.30(-1.84%)
May 11, 2009	16.79	16.82	16.51	16.55	4,342,642	-0.25(-1.47%)
May 08, 2009	16.14	16.83	16.14	16.79	5,230,144	+0.64(+3.94%)
May 07, 2009	16.47	16.55	15.90	16.16	4,120,245	-0.20(-1.25%)
May 06, 2009	16.29	16.70	16.22	16.36	3,583,832	+0.08(+0.48%)
May 05, 2009	16.20	16.29	15.90	16.29	5,246,801	+0.20(+1.27%)
May 04, 2009	16.00	16.17	15.83	16.08	6,829,527	+0.06(+0.35%)

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.