Indicators

Republic Services (NY: RSG )

186.59 -1.13 (-0.60%)

Streaming Delayed Price Updated: 1:23 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.189	9.292	9.173	9.221	1,676,317	+0.05(+0.52%)
May 27, 2004	9.157	9.247	9.141	9.173	1,279,399	+0.03(+0.35%)
May 26, 2004	9.100	9.173	9.077	9.141	2,343,758	+0.05(+0.56%)
May 25, 2004	9.014	9.109	8.969	9.090	2,739,008	+0.08(+0.85%)
May 24, 2004	9.093	9.157	8.950	9.014	878,935	-0.03(-0.35%)
May 21, 2004	9.046	9.149	9.004	9.046	589,641	-0.03(-0.28%)
May 20, 2004	9.157	9.170	8.991	9.071	928,367	-0.13(-1.42%)
May 19, 2004	8.930	9.266	8.930	9.202	2,039,030	+0.29(+3.23%)
May 18, 2004	8.918	8.946	8.815	8.914	1,139,028	-0.04(-0.39%)
May 17, 2004	8.886	8.982	8.710	8.950	1,739,307	+0.00(+0.00%)
May 14, 2004	8.902	8.975	8.822	8.950	1,472,540	+0.07(+0.79%)
May 13, 2004	8.966	8.985	8.796	8.879	1,893,027	-0.09(-0.96%)
May 12, 2004	8.950	9.084	8.918	8.966	1,812,100	-0.03(-0.28%)
May 11, 2004	8.950	9.046	8.854	8.991	1,655,251	-0.03(-0.32%)
May 10, 2004	9.148	9.148	8.953	9.020	1,503,409	-0.13(-1.40%)
May 07, 2004	9.161	9.282	9.141	9.148	1,031,820	-0.09(-1.00%)
May 06, 2004	9.317	9.317	9.093	9.240	1,752,030	-0.09(-0.93%)
May 05, 2004	9.269	9.349	9.250	9.327	1,729,087	+0.06(+0.69%)
May 04, 2004	9.256	9.349	9.205	9.263	2,088,462	+0.04(+0.42%)

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.