$41.10 -0.19 (%) Republic Services Inc - NYSE

Aug. 28, 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
8/27/201541.2541.4040.6141.291,549,036
8/26/201540.5841.0039.8440.922,499,758
8/25/201540.7941.0139.6039.662,385,411
8/24/201539.4841.1239.4840.133,894,426
8/21/201542.6442.7841.9842.002,127,933
8/20/201542.7243.3542.6342.971,853,914
8/19/201543.2943.3742.8642.951,626,540
8/18/201543.3143.7143.3143.511,248,335
8/17/201542.8343.3542.5843.35783,906
8/14/201542.8443.1942.8443.111,161,643
8/13/201542.7442.9942.6142.791,186,813
8/12/201542.7742.9342.4642.871,569,481
8/11/201542.6242.9642.5342.931,131,416
8/10/201542.8642.9842.7342.88976,162
8/7/201542.8042.9542.4942.591,179,376
8/6/201543.1943.2542.6442.801,639,677
8/5/201542.9743.3542.8643.211,544,932
8/4/201542.4942.8742.3742.711,363,405
8/3/201542.5742.7242.2742.551,103,516
7/31/201542.9342.9842.5042.531,613,960
7/30/201542.7342.8542.5442.751,727,124
7/29/201542.0042.8441.9942.772,127,717
7/28/201541.7742.1441.6842.002,371,012
7/27/201541.1441.7341.0841.532,350,766
7/24/201541.0141.6340.9741.162,549,633
7/23/201540.0640.7740.0640.602,795,443
7/22/201540.3540.5940.0940.231,370,386
7/21/201540.8240.8740.1640.391,177,361
7/20/201540.7440.8740.6740.801,054,967
7/17/201540.9340.9340.7040.761,055,580
7/16/201540.5940.9240.4740.741,184,236
7/15/201540.3740.5340.2940.411,152,471
7/14/201540.0140.4139.9840.351,008,504
7/13/201540.0040.0439.8839.98666,073
7/10/201539.8439.8539.6039.74836,980
7/9/201539.9239.9739.4839.481,392,442
7/8/201539.5839.8139.5139.581,207,002
7/7/201539.6939.8539.4439.801,413,786
7/6/201539.2439.6739.2039.661,356,687
7/2/201539.4839.5339.2339.44974,914
7/1/201539.3339.4839.1739.431,076,092
6/30/201539.3139.3739.0139.171,418,407
6/29/201539.4539.5738.9939.041,023,756
6/26/201539.6839.9439.5539.922,032,828
6/25/201539.8739.9039.5839.65970,963
6/24/201540.0340.1639.8339.83898,699
6/23/201540.3540.4240.0540.12847,047
6/22/201540.4740.6040.3440.39763,155
6/19/201540.5140.6040.3140.331,310,396
6/18/201540.5340.7540.4840.591,068,120
6/17/201540.4340.5340.1240.43982,373
6/16/201540.1440.4340.1240.41944,630
6/15/201540.2340.4740.0540.221,595,593
6/12/201540.6440.7840.3440.431,167,521
6/11/201540.5440.9840.4640.681,803,439
6/10/201540.0640.6140.0340.481,675,098
6/9/201539.9240.1839.8740.031,399,576
6/8/201539.7940.0739.7139.96820,710
6/5/201539.9040.0239.5739.851,672,716
6/4/201539.9240.2039.8239.991,808,507
6/3/201540.2240.2839.9540.101,035,694
6/2/201540.1640.3240.0140.11962,153
6/1/201540.3840.5140.0540.321,020,367
5/29/201540.2040.3740.0540.292,711,093
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!