$39.24 +0.05 (%) Republic Services Inc - NYSE

Oct. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center