$43.58 -0.55 (%) Republic Services Inc - NYSE

Feb. 5, 2016 | 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
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
12/30/201544.8645.0344.5244.54722,540
12/29/201545.0745.3545.0345.251,001,379
12/28/201544.3444.9644.3444.85810,249
12/24/201544.4944.5744.0144.41585,156
12/23/201544.4144.6644.3644.49963,689
12/22/201543.8844.4643.5544.281,412,159
12/21/201543.7644.1643.5843.85968,586
12/18/201543.7843.9043.4643.582,259,267
12/17/201544.4444.5143.8443.841,643,688
12/16/201543.9144.3843.5744.301,241,724
12/15/201543.3043.9143.1743.622,128,808
12/14/201543.2143.3842.7343.072,776,561
12/11/201543.7843.8643.0143.222,112,314
12/10/201544.0344.4943.7744.141,609,024
12/9/201544.0644.5243.7043.961,919,117
12/8/201543.7444.4643.6244.282,269,749
12/7/201544.1844.3143.6743.941,781,548
12/4/201543.7044.4443.4844.312,753,072
12/3/201544.2044.3843.3143.572,350,310
12/2/201544.2544.4444.0944.161,701,540
12/1/201544.1844.4943.9244.311,881,483
11/30/201544.3044.3543.9243.933,652,879
11/27/201544.0244.2543.8044.12838,057
11/25/201543.9944.0943.8243.951,175,786
11/24/201543.8144.0143.4943.861,991,015
11/23/201544.3944.5943.9944.061,351,724
11/20/201544.1744.4744.0844.441,010,557
11/19/201544.1944.3743.8644.021,059,509
11/18/201543.5744.1143.4044.081,084,188
11/17/201543.6343.6943.3843.511,019,140
11/16/201542.7743.6242.7743.591,538,998
11/13/201543.1643.3342.7742.831,119,618
11/12/201543.6343.9243.3143.331,138,521
11/11/201544.0044.3843.7043.851,698,043
11/10/201543.5243.8743.4043.801,258,933
11/9/201543.9543.9943.4543.58907,009
11/6/201543.7544.0943.5144.071,329,596
11/5/201543.8644.0243.6043.821,539,137
11/4/201543.9344.1343.6543.731,116,997
11/3/201543.7944.3443.6743.911,801,841
11/2/201543.8444.2643.7743.992,262,037
10/30/201543.9044.9043.5143.743,421,594
10/29/201543.5044.1843.3243.961,847,580
10/28/201543.6043.7743.2243.691,276,365
10/27/201543.4243.8143.2643.581,152,288
10/26/201543.5243.8343.3843.641,218,260
10/23/201543.5643.8243.0343.481,842,357
10/22/201543.2943.8643.2943.621,559,782
10/21/201543.5343.7143.1043.13930,946
10/20/201543.1543.5343.0743.331,128,440
10/19/201542.7143.2742.4043.261,267,412
10/16/201543.0943.3542.7142.831,162,276
10/15/201542.8843.0442.6542.951,048,169
10/14/201543.2443.3042.7342.77770,078
10/13/201543.4843.6743.2043.24921,150
10/12/201543.1543.6243.1243.61919,659
10/9/201543.1743.6543.0843.251,430,362
10/8/201542.1543.2542.0543.191,958,979
10/7/201541.8542.4841.8242.341,556,105
10/6/201542.0342.2541.6441.711,411,247
10/5/201541.8342.1141.7342.091,359,140
10/2/201540.7041.5140.6741.511,391,558
10/1/201541.2141.5040.9641.211,678,708
9/30/201540.6341.2340.5841.201,800,928
9/29/201540.7841.1440.0540.322,397,309
9/28/201541.3741.4741.0141.162,315,510
9/25/201541.4741.8641.2441.592,527,087
9/24/201540.7541.1540.5841.102,036,478
9/23/201540.6640.9440.5140.891,692,117
9/22/201540.5740.8140.2540.671,246,692
9/21/201540.8341.0940.7841.051,186,279
9/18/201540.4341.0840.3240.693,171,077
9/17/201540.9541.2440.5540.761,471,780
9/16/201540.6941.0040.5840.961,762,474
9/15/201540.4540.7740.2840.721,229,660
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center