$41.42 0.00 (%) Republic Services Inc - NYSE

Mar. 2, 2015 | 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
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
1/2/201540.2740.7540.1940.572,346,735
12/31/201440.8440.8740.2140.25936,688
12/30/201440.5140.7640.2440.681,427,306
12/29/201440.8241.0640.7740.891,348,732
12/26/201440.8541.1240.8240.87943,632
12/24/201440.8740.9640.6440.83463,487
12/23/201440.6440.9940.5840.79982,912
12/22/201440.2640.5239.9640.511,192,425
12/19/201440.7740.9739.5040.263,017,610
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center