Republic Services Inc $39.17

down -0.16


2/9/2014 04:03 PM  |  NYSE : RSG  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSG historical data

Date Open High Low Close Volume
8/29/201439.4339.5339.2339.331,017,340
8/28/201439.2239.3939.1639.251,226,126
8/27/201439.4239.6639.2939.411,759,813
8/26/201439.3639.4539.1339.371,447,167
8/25/201439.4139.5839.2239.311,506,207
8/22/201439.5839.6239.1939.341,118,531
8/21/201439.5539.6139.4339.55863,474
8/20/201439.3039.5439.1639.501,566,636
8/19/201439.1339.3139.0239.262,734,857
8/18/201439.2539.3238.9339.032,166,976
8/15/201439.0839.1038.6539.071,740,894
8/14/201438.9239.0538.8538.971,319,373
8/13/201438.8139.0138.7038.861,319,412
8/12/201438.5138.6938.4838.651,116,098
8/11/201438.7638.8838.4038.481,484,520
8/8/201438.3338.7638.2638.711,421,580
8/7/201438.3338.4038.0838.261,675,961
8/6/201437.8138.2637.7638.072,443,187
8/5/201437.8838.1237.7537.951,492,180
8/4/201437.8437.9137.5137.911,057,957
8/1/201437.7137.9737.5937.783,248,679
7/31/201437.9038.0637.7237.933,208,666
7/30/201437.7637.9737.5537.952,554,548
7/29/201437.3137.8437.1637.723,472,337
7/28/201436.9737.3236.7237.282,029,637
7/25/201437.2438.0037.2437.371,991,898
7/24/201437.1037.2136.9537.051,118,752
7/23/201437.1737.3137.0237.04701,777
7/22/201437.3037.3737.1037.17848,822
7/21/201436.9437.3036.8637.19914,135
7/18/201436.9137.1236.7737.03724,864
7/17/201437.1137.2236.8236.83721,478
7/16/201437.0737.3137.0737.281,211,240
7/15/201436.9837.1336.9537.031,666,362
7/14/201437.2237.2236.9537.021,287,540
7/11/201437.0937.0936.8037.001,629,818
7/10/201437.0737.2137.0237.081,587,813
7/9/201437.8637.8837.2937.323,239,099
7/8/201437.9337.9437.7337.751,254,895
7/7/201437.9138.0437.7337.931,746,603
7/3/201437.8937.9837.8437.92753,198
7/2/201438.1538.2137.7537.821,635,950
7/1/201438.0038.3937.8938.142,149,152
6/30/201437.9938.0237.7337.972,902,727
6/27/201437.3538.1337.3538.132,825,394
6/26/201437.6837.7337.4937.731,025,827
6/25/201437.2637.6737.2637.651,305,544
6/24/201437.3537.4237.2637.362,067,670
6/23/201437.5137.5937.2337.401,456,766
6/20/201437.5137.6437.3437.582,179,378
6/19/201437.1537.3737.1137.361,426,288
6/18/201436.9637.2536.8837.161,738,000
6/17/201436.7037.0536.6536.931,110,511
6/16/201436.7036.8036.5936.671,419,034
6/13/201436.7136.8036.5336.711,103,840
6/12/201436.6336.7436.5536.681,333,200
6/11/201436.5336.8136.5136.671,780,210
6/10/201436.4836.9136.4336.621,941,471
6/9/201435.9836.3935.9836.35989,932
6/6/201435.8136.0135.6836.001,403,640
6/5/201435.4435.7435.3735.711,253,207
6/4/201435.4135.6235.3735.42667,839
6/3/201435.4535.5235.3535.461,267,326
6/2/201435.4435.5035.2835.46683,859
5/30/201435.3135.4235.2435.40906,295
5/29/201435.2735.3935.1535.38902,526
5/28/201435.1335.2834.9935.181,098,894
5/27/201434.9635.1434.8735.11821,212
5/23/201434.8934.9934.7434.91695,452
5/22/201434.7235.0334.5334.861,226,103
5/21/201434.6134.7934.4634.79994,212
5/20/201434.8935.0534.4334.591,178,761
5/19/201434.7534.9234.6334.871,025,217
5/16/201434.6134.8034.5534.801,362,418
5/15/201434.9535.0034.5734.591,837,312
5/14/201435.2635.3034.9734.991,099,399
5/13/201435.2735.4035.1035.221,417,704
5/12/201435.2135.3035.0035.201,070,948
5/9/201435.1235.1734.8535.04731,633
5/8/201435.1135.4034.9935.06880,533
5/7/201434.9435.2034.9335.15888,072
5/6/201434.9235.1234.7834.931,211,958
5/5/201434.7835.0034.5434.961,037,742
5/2/201434.9935.0934.8134.921,099,830
5/1/201435.1235.2534.8335.031,280,212
4/30/201434.9735.1634.8935.091,138,231
4/29/201434.9035.4034.8534.961,292,635
4/28/201434.5434.8034.4334.761,505,276
4/25/201434.6034.7434.0034.401,750,412
4/24/201434.8735.2334.7234.751,731,358
4/23/201434.7434.9934.7134.86900,379
4/22/201434.6634.8034.5934.69926,313
4/21/201434.4634.6434.2934.55834,997
4/17/201434.6034.7634.3334.471,591,942
4/16/201434.5534.8834.3034.861,091,748
4/15/201434.4134.4333.9934.38981,828
4/14/201434.2434.3734.1134.34853,426
4/11/201434.5134.5334.0434.072,356,497
4/10/201434.8335.1934.4634.482,497,249
4/9/201434.6434.8934.5934.831,720,365
Trading Center