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 (%)
Sep 29, 2023	143.18	143.90	141.40	141.65	1,115,075	-1.92(-1.34%)
Sep 28, 2023	143.78	144.28	143.47	143.57	837,493	+0.25(+0.17%)
Sep 27, 2023	144.40	144.64	142.59	143.32	883,347	-0.94(-0.65%)
Sep 26, 2023	144.79	145.28	143.86	144.27	1,174,498	-0.66(-0.46%)
Sep 25, 2023	144.74	145.45	144.74	144.93	1,158,973	-0.01(-0.01%)
Sep 22, 2023	145.27	146.42	144.76	144.94	724,261	-0.98(-0.67%)
Sep 21, 2023	147.88	148.66	145.74	145.92	1,034,042	-1.93(-1.31%)
Sep 20, 2023	147.97	149.16	147.17	147.85	719,439	+0.05(+0.03%)
Sep 19, 2023	147.51	147.91	146.77	147.80	662,136	+0.29(+0.19%)
Sep 18, 2023	148.54	148.91	147.11	147.51	875,956	-1.17(-0.79%)
Sep 15, 2023	148.94	150.27	148.38	148.68	1,508,711	-0.30(-0.20%)
Sep 14, 2023	149.82	150.32	148.27	148.98	1,220,356	-0.57(-0.38%)
Sep 13, 2023	147.46	149.67	147.04	149.55	1,395,442	+2.43(+1.65%)
Sep 12, 2023	146.24	147.39	145.84	147.13	984,278	+1.23(+0.84%)
Sep 11, 2023	144.77	146.24	144.77	145.90	851,636	+1.10(+0.76%)
Sep 08, 2023	146.32	146.62	144.41	144.80	824,857	-0.53(-0.37%)
Sep 07, 2023	143.25	145.45	143.03	145.34	1,142,587	+2.59(+1.81%)
Sep 06, 2023	143.28	143.47	142.39	142.75	819,733	-0.91(-0.63%)
Sep 05, 2023	143.34	144.08	142.43	143.66	1,221,668	+0.17(+0.12%)

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.