$50.31 -0.28 (%) Republic Services Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSG historical data

Date Open High Low Close Volume
9/28/201650.8450.9550.2250.591,156,950
9/27/201650.9251.1950.7150.771,118,848
9/26/201650.6151.0150.5850.78939,125
9/23/201651.0251.1650.6950.781,297,999
9/22/201651.5051.5951.0451.211,456,367
9/21/201650.8851.4050.7451.331,433,337
9/20/201651.0051.3850.7150.761,585,787
9/19/201650.1850.8750.1850.711,617,200
9/16/201650.0650.3249.7750.262,158,953
9/15/201649.7950.3749.7250.241,192,366
9/14/201649.9550.2349.7349.801,276,299
9/13/201649.9250.5249.9149.962,010,304
9/12/201649.5050.3949.4250.271,522,001
9/9/201650.4150.5249.5049.521,477,039
9/8/201650.5850.9650.5050.831,040,361
9/7/201651.0351.1350.6350.771,012,203
9/6/201650.9251.5050.8851.211,205,399
9/2/201650.9251.2850.9151.08836,525
9/1/201650.6150.7250.3550.72623,595
8/31/201650.5450.6750.2350.521,237,971
8/30/201650.8450.8850.3550.60747,794
8/29/201650.7151.0150.6750.721,342,421
8/26/201651.2851.4450.4450.561,519,311
8/25/201651.1751.3951.0651.131,078,393
8/24/201651.1951.3651.0651.27877,536
8/23/201651.2951.4451.1451.28919,151
8/22/201651.2051.4751.0651.291,129,009
8/19/201650.9851.2050.8551.201,161,839
8/18/201651.1851.2350.6351.101,079,099
8/17/201650.2451.3250.1851.222,318,665
8/16/201651.1251.1250.0850.101,474,485
8/15/201651.6451.8251.3051.33707,704
8/12/201651.8151.9951.5651.71826,183
8/11/201651.6852.0251.6551.81923,043
8/10/201651.0451.5451.0251.52855,829
8/9/201650.9951.1750.9651.02651,586
8/8/201651.2051.2650.7950.861,672,855
8/5/201651.0451.2050.8851.111,252,026
8/4/201650.8651.0150.7850.85853,095
8/3/201650.9350.9950.5150.771,803,430
8/2/201651.0951.2150.7150.981,414,702
8/1/201651.2951.6251.1451.211,350,439
7/29/201651.7551.9951.0451.261,852,349
7/28/201651.6452.0051.6251.90759,039
7/27/201652.4052.5251.6551.691,946,819
7/26/201652.5952.7052.0852.31899,860
7/25/201652.3552.4352.0852.42649,238
7/22/201652.0952.4252.0352.39792,381
7/21/201652.3452.4351.9752.04872,070
7/20/201652.2752.4052.2152.36718,868
7/19/201652.1752.4052.1452.301,181,213
7/18/201652.4452.6552.0652.13799,062
7/15/201652.6352.6852.1152.351,146,862
7/14/201652.7652.9152.3952.46951,438
7/13/201652.3852.7852.2152.47973,319
7/12/201652.7452.9252.2352.271,114,233
7/11/201652.5952.7652.4952.611,328,169
7/8/201652.0252.6651.9552.561,114,331
7/7/201652.3752.5452.0252.091,860,958
7/6/201651.8652.5151.4152.302,049,408
7/5/201651.3752.1551.2351.732,112,790
7/1/201651.2451.6751.1551.561,319,903
6/30/201650.4251.3150.2951.311,349,638
6/29/201649.7850.2949.7450.241,401,000
6/28/201649.5449.8149.2349.781,661,494
6/27/201649.4849.7449.1149.392,373,947
6/24/201648.7449.9348.6749.683,089,869
6/23/201650.0150.3749.7149.85972,361
6/22/201649.8250.0149.5949.681,116,589
6/21/201649.4649.9049.4449.671,136,663
6/20/201649.4349.5849.2849.451,494,610
6/17/201650.0050.0049.1649.252,153,280
6/16/201649.1650.0049.1149.931,042,484
6/15/201649.5349.7249.3249.341,027,131
6/14/201649.4649.5949.1749.521,056,287
6/13/201649.5349.7949.4349.551,183,514
6/10/201649.7749.9349.3749.571,284,731
6/9/201649.2449.8149.1049.80724,496
6/8/201649.2149.5149.1449.46801,931
6/7/201649.0349.2948.9949.15756,141
6/6/201648.8349.0948.8349.03877,190
6/3/201648.5348.8848.4348.81810,530
6/2/201648.4048.7148.3048.681,065,233
6/1/201648.2248.4647.9548.42919,230
5/31/201648.4048.5448.0448.283,231,108
5/27/201648.2548.5348.1848.34696,398
5/26/201647.7748.2247.7448.211,073,247
5/25/201648.4048.5047.7747.851,511,189
5/24/201647.7848.2947.7848.25893,617
5/23/201647.8047.8047.5347.671,157,953
5/20/201647.9248.1247.5647.691,354,613
5/19/201647.4747.7947.2747.70867,650
5/18/201647.5548.1547.3447.671,427,346
5/17/201648.6348.6647.4847.571,809,331
5/16/201648.4048.7948.1148.61966,628
5/13/201648.7948.9648.3648.46944,330
5/12/201648.6248.9548.5648.84777,647
5/11/201648.7148.7948.3548.611,025,412
5/10/201648.3648.7148.2148.711,098,899
5/9/201647.9748.4647.6948.381,387,819
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center