$40.46 0.00 (%) Republic Services Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSG historical data

Date Open High Low Close Volume
12/18/201439.7340.4639.6240.462,720,538
12/17/201439.2039.3738.5139.311,912,547
12/16/201438.9539.5938.8539.191,904,277
12/15/201438.7739.0038.3538.952,397,920
12/12/201439.1639.3238.7238.721,178,817
12/11/201439.0939.6439.0139.321,097,907
12/10/201439.3739.5139.0339.111,806,363
12/9/201439.1339.3738.9239.351,263,726
12/8/201439.6939.7439.2539.341,086,117
12/5/201439.3039.6639.1039.643,726,816
12/4/201439.2539.3839.1339.251,617,943
12/3/201439.1439.2639.0539.212,207,405
12/2/201439.2139.5539.0739.081,706,539
12/1/201439.3239.5039.1339.241,306,175
11/28/201439.6839.9039.5239.61784,391
11/26/201439.5039.7139.3939.651,015,868
11/25/201439.2239.5339.0239.492,205,864
11/24/201439.1239.2838.9639.131,266,485
11/21/201439.6539.7038.8039.002,128,945
11/20/201439.3139.4339.1639.331,104,940
11/19/201439.5639.6239.3139.38979,011
11/18/201439.7839.9539.5939.651,200,897
11/17/201439.7739.9739.7039.791,481,953
11/14/201439.6439.8939.4239.771,366,199
11/13/201439.7139.8039.4639.631,571,651
11/12/201439.3839.8139.2239.641,634,829
11/11/201439.5039.6939.3739.411,297,670
11/10/201439.1139.6439.0839.531,681,660
11/7/201438.7639.1938.6939.131,309,998
11/6/201438.6639.0638.5938.712,063,316
11/5/201438.3838.6038.1038.541,678,049
11/4/201438.0738.3137.9838.232,230,326
11/3/201437.8038.0937.5538.073,562,764
10/31/201439.2039.6038.0238.404,923,390
10/30/201439.1539.9739.1239.801,451,461
10/29/201439.4839.5538.9939.341,407,319
10/28/201439.5339.5739.1839.431,333,332
10/27/201439.2139.3639.0839.341,085,333
10/24/201439.1439.3138.9639.241,258,992
10/23/201439.3039.5039.1439.19959,707
10/22/201438.8039.2438.7838.961,509,917
10/21/201438.4038.8438.2538.711,649,804
10/20/201438.0838.3537.8938.331,573,725
10/17/201437.9338.3837.7738.202,030,085
10/16/201437.5938.1637.1837.682,682,167
10/15/201438.0338.1437.3737.991,897,939
10/14/201438.1538.6238.0738.321,334,670
10/13/201438.2738.4638.0438.071,250,517
10/10/201438.3138.6738.2538.261,374,238
10/9/201438.7438.9238.3038.331,354,943
10/8/201438.1138.7538.0238.741,722,541
10/7/201438.3938.5437.9938.082,008,933
10/6/201438.3138.6838.2938.571,590,551
10/3/201438.2738.3338.0938.271,332,780
10/2/201437.8338.3637.8238.162,239,608
10/1/201439.1139.1137.7537.893,731,571
9/30/201438.7939.1138.6939.021,709,165
9/29/201438.5438.8438.5238.801,480,548
9/26/201439.1739.2738.8339.011,729,133
9/25/201439.3739.3939.0239.091,319,483
9/24/201439.3039.4239.1539.361,675,289
9/23/201439.0639.3639.0239.122,265,892
9/22/201439.2339.3139.0639.081,286,754
9/19/201439.3039.3139.1139.235,447,626
9/18/201439.3539.3739.1639.221,540,631
9/17/201439.4539.6039.1939.253,264,669
9/16/201439.1739.4739.0539.45913,071
9/15/201439.2139.2839.0839.171,026,104
9/12/201439.2239.2238.9539.151,381,730
9/11/201439.2039.2339.0139.181,035,030
9/10/201439.2639.2939.1039.27864,831
9/9/201439.3439.3539.1639.221,210,510
9/8/201439.2439.2839.1239.221,014,765
9/5/201439.1839.2338.9839.211,715,675
9/4/201439.3339.4238.9539.121,418,782
9/3/201439.2939.3739.0939.141,886,736
9/2/201439.2239.2739.0239.171,366,636
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center