$48.25 0.00 (%) Republic Services Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RSG historical data

Date Open High Low Close Volume
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
5/6/201647.4047.9947.0047.961,120,456
5/5/201647.4847.8747.2347.441,129,966
5/4/201646.8547.6446.7947.581,521,666
5/3/201647.4647.4946.7947.142,164,642
5/2/201647.0947.6247.0547.562,205,705
4/29/201647.3047.5246.7547.072,905,629
4/28/201646.2347.3146.2347.252,753,135
4/27/201646.1246.5346.0646.491,313,753
4/26/201645.8946.1845.8946.111,103,161
4/25/201645.6245.8245.5645.76986,644
4/22/201645.6745.9545.5645.741,324,504
4/21/201646.0446.2845.6145.621,808,949
4/20/201646.5746.8046.1646.18829,848
4/19/201646.5646.7946.4346.451,270,224
4/18/201646.0146.5645.9246.481,436,487
4/15/201646.1946.4146.0346.151,034,565
4/14/201646.0246.3245.8645.941,490,336
4/13/201646.0546.2045.7246.011,789,161
4/12/201645.9446.0545.7845.931,695,845
4/11/201646.6146.7645.8745.901,256,480
4/8/201646.4846.7346.2946.391,047,959
4/7/201646.1946.4346.1046.241,326,142
4/6/201646.5646.9245.9746.271,664,073
4/5/201645.9946.5245.7046.522,874,404
4/4/201647.0547.2146.1846.274,409,605
4/1/201647.5148.2947.4148.241,577,647
3/31/201648.3848.4647.6147.652,981,407
3/30/201648.5248.7048.2648.351,091,914
3/29/201648.2748.7648.1348.721,231,120
3/28/201648.2748.4848.0748.311,100,574
3/24/201647.8448.1347.8448.121,487,364
3/23/201647.5547.9447.5047.881,317,671
3/22/201647.8848.1747.5247.611,553,669
3/21/201648.1948.2748.0048.17895,812
3/18/201648.0548.2547.7748.194,448,422
3/17/201647.8748.0747.7247.991,587,067
3/16/201647.4648.0347.2247.861,184,335
3/15/201646.6847.5846.6847.451,503,287
3/14/201647.0847.3746.8647.011,486,822
3/11/201647.3747.5147.1247.301,261,120
3/10/201647.1447.3146.4746.931,180,508
3/9/201646.8847.3646.8047.001,566,921
3/8/201646.7447.0446.2246.631,493,216
3/7/201646.8547.0046.6446.911,253,565
3/4/201647.2147.2546.7447.092,240,787
3/3/201646.8747.2546.4147.211,741,903
3/2/201646.6147.0746.4247.061,642,788
3/1/201646.0146.7546.0046.591,531,550
2/29/201646.1746.2845.7045.701,824,570
2/26/201646.5046.6246.1346.211,602,177
2/25/201646.1246.2545.7146.231,560,554
2/24/201645.6346.0345.3146.001,201,348
2/23/201646.0346.3145.8445.96967,278
2/22/201645.8646.2145.8046.051,432,468
2/19/201645.6545.9145.4245.682,032,279
2/18/201645.2945.7344.9945.621,783,656
2/17/201645.5145.6145.1045.232,397,104
2/16/201644.7645.4544.2645.432,611,118
2/12/201644.0044.8043.3044.202,505,546
2/11/201643.5644.1543.5143.822,922,984
2/10/201643.8844.7843.6544.291,625,012
2/9/201643.0744.2043.0743.842,364,170
2/8/201643.2743.5842.5643.421,751,472
2/5/201644.1344.2743.3043.581,723,557
2/4/201643.9144.3343.8544.131,324,695
2/3/201643.8744.1743.3344.041,736,669
2/2/201643.4843.8543.3043.632,241,261
2/1/201643.4744.0143.2743.851,370,476
1/29/201643.0043.7542.9143.702,791,951
1/28/201642.4242.9842.2142.701,903,837
1/27/201642.5942.6841.9142.222,302,244
1/26/201642.4842.7142.3642.551,926,975
1/25/201642.9643.0042.3142.411,841,449
1/22/201642.6643.1342.5542.933,710,702
1/21/201642.8243.0842.0342.203,289,160
1/20/201643.2043.5841.8242.663,313,030
1/19/201643.7844.4843.4743.752,269,281
1/15/201643.4843.7042.9743.272,628,739
1/14/201643.9344.4843.6644.312,299,050
1/13/201644.6744.8043.6343.822,212,367
1/12/201644.7944.8844.2244.662,310,186
1/11/201644.1844.6344.1244.502,466,668
1/8/201644.3044.4943.9244.133,167,331
1/7/201643.3244.4343.3144.153,022,603
1/6/201643.3544.0643.1743.992,346,342
1/5/201643.1143.9043.0043.842,096,466
1/4/201643.4243.4642.9143.141,920,177
12/31/201544.4244.5743.9943.99929,002
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center