$56.04 +0.32 (%) Republic Services Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 01:15 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
12/6/201655.4155.7455.1355.721,268,830
12/5/201655.8655.9955.0755.281,535,855
12/2/201655.7155.9055.5255.811,033,702
12/1/201655.4955.7155.2355.471,007,045
11/30/201655.8355.8355.4755.491,317,950
11/29/201655.8456.0255.6755.901,125,693
11/28/201655.5955.9355.4355.861,236,720
11/25/201655.3355.7655.3355.63471,851
11/23/201655.3855.6655.0455.181,493,419
11/22/201655.5455.6955.2755.431,512,384
11/21/201655.0155.3854.8255.351,361,969
11/18/201654.6554.9354.4754.611,396,644
11/17/201654.4854.7454.3854.671,238,364
11/16/201654.9655.3154.3754.572,083,777
11/15/201654.2954.9254.1454.911,732,087
11/14/201653.6554.2853.3054.101,660,201
11/11/201652.8853.7552.8453.671,661,623
11/10/201652.8053.0552.2852.901,788,948
11/9/201651.7452.9351.5952.761,548,611
11/8/201652.0352.3451.9252.241,321,958
11/7/201651.7652.0251.6652.011,363,270
11/4/201651.1851.5551.1551.231,855,619
11/3/201651.1851.3750.8951.031,277,711
11/2/201651.3451.6051.0951.151,221,104
11/1/201652.3052.3851.1551.292,367,500
10/31/201652.1452.7752.1452.632,012,955
10/28/201651.9052.2751.2251.983,055,387
10/27/201651.2751.5750.7550.971,644,142
10/26/201651.0751.6250.7651.291,519,495
10/25/201650.4551.3350.4550.951,806,783
10/24/201650.1650.5850.1550.55888,545
10/21/201649.7049.9749.4449.93856,677
10/20/201650.0950.2249.7949.981,115,353
10/19/201650.3350.4849.9250.17713,089
10/18/201650.3250.6550.1550.24696,301
10/17/201649.8250.2449.8250.15846,389
10/14/201649.7850.3749.7849.821,261,960
10/13/201649.4149.8049.1849.631,463,518
10/12/201649.6549.8549.5149.691,334,561
10/11/201649.8249.9849.3849.601,226,042
10/10/201649.5349.9849.5349.891,056,745
10/7/201649.7449.8549.2449.491,296,354
10/6/201649.7049.8649.4249.721,775,232
10/5/201649.9950.2749.7049.851,534,011
10/4/201650.4550.5449.7749.921,315,850
10/3/201650.4850.6750.2050.401,146,814
9/30/201650.2250.6350.2250.451,523,463
9/29/201650.1450.3249.9950.071,318,026
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center