$40.25 +0.08 (%) Republic Services Inc - NYSE

May. 29, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSG historical data

Date Open High Low Close Volume
5/28/201540.0940.1939.9240.172,028,086
5/27/201539.9240.1039.8540.081,889,267
5/26/201540.5940.5939.7539.881,933,794
5/22/201540.6140.8140.4740.59817,588
5/21/201540.6840.8540.6040.67841,735
5/20/201540.7640.8240.5440.621,013,787
5/19/201540.8540.9640.6540.83982,809
5/18/201540.7141.0240.6440.901,003,692
5/15/201540.8140.9940.6140.741,614,294
5/14/201540.2040.7640.2040.721,618,206
5/13/201540.2540.4639.9640.04975,339
5/12/201540.0240.2439.8640.18951,049
5/11/201540.2240.4339.9940.042,207,833
5/8/201540.0740.2939.9240.271,743,189
5/7/201539.3539.7739.1539.752,560,099
5/6/201539.8139.9939.1939.432,380,343
5/5/201540.3540.5639.7739.791,498,770
5/4/201540.3640.7940.3340.491,614,346
5/1/201540.6740.7840.1940.252,116,307
4/30/201540.2040.9040.0540.632,680,856
4/29/201540.6240.6839.9840.221,636,868
4/28/201540.4540.9640.3540.851,522,475
4/27/201541.4141.4640.5040.592,131,154
4/24/201540.1441.2440.0041.232,784,403
4/23/201539.7840.1339.7439.991,432,283
4/22/201539.5639.8739.2539.751,480,454
4/21/201539.9540.0539.5839.592,484,152
4/20/201539.5239.9539.4939.792,531,374
4/17/201539.9440.0539.3039.362,177,591
4/16/201540.2840.2839.9340.171,167,411
4/15/201540.3640.5240.2540.31931,584
4/14/201540.4540.5340.0640.22982,818
4/13/201540.8841.0540.4340.531,111,049
4/10/201540.8041.2940.7641.021,890,198
4/9/201540.4340.7340.3040.721,132,699
4/8/201540.5340.9240.4140.491,017,280
4/7/201540.5640.6140.4540.46817,160
4/6/201540.0740.7139.9640.581,781,706
4/2/201539.9540.1739.7740.121,547,724
4/1/201540.4240.4939.9740.031,389,735
3/31/201540.2940.6740.1340.561,317,674
3/30/201540.0140.5439.9440.331,338,519
3/27/201540.3040.4240.1040.171,263,359
3/26/201540.4140.5240.1540.301,977,815
3/25/201541.4041.4440.5740.571,521,460
3/24/201541.5841.6641.2641.291,258,997
3/23/201541.8041.9841.5941.591,629,217
3/20/201541.8041.8941.4141.804,498,654
3/19/201541.8042.0041.6541.651,517,504
3/18/201541.4942.0541.4141.911,422,570
3/17/201541.4641.6141.3941.521,205,890
3/16/201540.7841.5240.7741.511,733,516
3/13/201540.5340.8440.3440.781,813,997
3/12/201540.2240.5840.2240.432,597,682
3/11/201540.2340.3440.1140.121,674,602
3/10/201540.8040.8540.2640.271,530,359
3/9/201540.8941.1840.8440.991,017,333
3/6/201541.2541.3540.8140.891,549,066
3/5/201541.4641.5241.1641.32762,442
3/4/201541.4441.5841.3341.40844,527
3/3/201541.4241.9341.4041.601,505,058
3/2/201541.0041.5140.9441.42909,880
2/27/201540.9541.0040.5840.921,146,662
2/26/201540.9240.9940.6540.92993,764
2/25/201540.4941.0040.4940.92930,238
2/24/201540.7440.8940.6140.661,282,969
2/23/201540.6540.8940.5940.83864,368
2/20/201540.5140.6740.2040.651,159,839
2/19/201540.9041.0040.4040.58979,810
2/18/201539.9440.9539.7940.862,106,408
2/17/201539.2539.9439.2139.862,473,133
2/13/201541.0041.1038.9539.344,738,378
2/12/201540.6841.2140.6741.011,460,265
2/11/201540.7741.0240.6140.661,235,052
2/10/201540.7541.0340.5740.76846,937
2/9/201540.4840.9040.4840.66871,825
2/6/201540.9040.9940.5440.631,049,789
2/5/201540.7141.0040.6340.891,041,531
2/4/201540.5740.8540.3540.551,125,097
2/3/201540.0140.6139.9640.592,022,664
2/2/201539.8039.9739.4439.951,407,205
1/30/201540.2740.4439.6439.682,989,504
1/29/201541.0241.1340.5040.621,465,273
1/28/201541.4741.7440.8541.001,434,598
1/27/201540.9941.6340.9941.411,331,524
1/26/201540.9941.2840.7941.281,078,541
1/23/201540.7441.0840.5641.011,144,067
1/22/201540.6840.9440.4840.821,223,262
1/21/201540.4040.7140.3540.50717,496
1/20/201540.3040.5640.0640.531,131,521
1/16/201540.0840.2939.9540.171,828,248
1/15/201540.2540.3640.0240.041,280,733
1/14/201539.8240.1539.6740.041,158,513
1/13/201540.4940.7239.7640.071,787,941
1/12/201540.4640.5340.1240.151,705,828
1/9/201540.6440.6840.3440.42965,529
1/8/201540.5840.8140.5840.711,156,223
1/7/201540.6440.7540.1040.341,593,827
1/6/201540.3540.6640.1040.482,525,505
1/5/201540.4140.5740.2040.342,240,487
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center