$39.79 +0.43 (%) Republic Services Inc - NYSE

Apr. 20, 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
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
4/7/201540.5640.6140.4540.46817,160
4/6/201540.0740.7139.9640.581,781,706
4/2/201539.9540.1739.7740.121,547,724
4/1/201540.4240.4939.9740.031,389,735
3/31/201540.2940.6740.1340.561,317,674
3/30/201540.0140.5439.9440.331,338,519
3/27/201540.3040.4240.1040.171,263,359
3/26/201540.4140.5240.1540.301,977,815
3/25/201541.4041.4440.5740.571,521,460
3/24/201541.5841.6641.2641.291,258,997
3/23/201541.8041.9841.5941.591,629,217
3/20/201541.8041.8941.4141.804,498,654
3/19/201541.8042.0041.6541.651,517,504
3/18/201541.4942.0541.4141.911,422,570
3/17/201541.4641.6141.3941.521,205,890
3/16/201540.7841.5240.7741.511,733,516
3/13/201540.5340.8440.3440.781,813,997
3/12/201540.2240.5840.2240.432,597,682
3/11/201540.2340.3440.1140.121,674,602
3/10/201540.8040.8540.2640.271,530,359
3/9/201540.8941.1840.8440.991,017,333
3/6/201541.2541.3540.8140.891,549,066
3/5/201541.4641.5241.1641.32762,442
3/4/201541.4441.5841.3341.40844,527
3/3/201541.4241.9341.4041.601,505,058
3/2/201541.0041.5140.9441.42909,880
2/27/201540.9541.0040.5840.921,146,662
2/26/201540.9240.9940.6540.92993,764
2/25/201540.4941.0040.4940.92930,238
2/24/201540.7440.8940.6140.661,282,969
2/23/201540.6540.8940.5940.83864,368
2/20/201540.5140.6740.2040.651,159,839
2/19/201540.9041.0040.4040.58979,810
2/18/201539.9440.9539.7940.862,106,408
2/17/201539.2539.9439.2139.862,473,133
2/13/201541.0041.1038.9539.344,738,378
2/12/201540.6841.2140.6741.011,460,265
2/11/201540.7741.0240.6140.661,235,052
2/10/201540.7541.0340.5740.76846,937
2/9/201540.4840.9040.4840.66871,825
2/6/201540.9040.9940.5440.631,049,789
2/5/201540.7141.0040.6340.891,041,531
2/4/201540.5740.8540.3540.551,125,097
2/3/201540.0140.6139.9640.592,022,664
2/2/201539.8039.9739.4439.951,407,205
1/30/201540.2740.4439.6439.682,989,504
1/29/201541.0241.1340.5040.621,465,273
1/28/201541.4741.7440.8541.001,434,598
1/27/201540.9941.6340.9941.411,331,524
1/26/201540.9941.2840.7941.281,078,541
1/23/201540.7441.0840.5641.011,144,067
1/22/201540.6840.9440.4840.821,223,262
1/21/201540.4040.7140.3540.50717,496
1/20/201540.3040.5640.0640.531,131,521
1/16/201540.0840.2939.9540.171,828,248
1/15/201540.2540.3640.0240.041,280,733
1/14/201539.8240.1539.6740.041,158,513
1/13/201540.4940.7239.7640.071,787,941
1/12/201540.4640.5340.1240.151,705,828
1/9/201540.6440.6840.3440.42965,529
1/8/201540.5840.8140.5840.711,156,223
1/7/201540.6440.7540.1040.341,593,827
1/6/201540.3540.6640.1040.482,525,505
1/5/201540.4140.5740.2040.342,240,487
1/2/201540.2740.7540.1940.572,346,735
12/31/201440.8440.8740.2140.25936,688
12/30/201440.5140.7640.2440.681,427,306
12/29/201440.8241.0640.7740.891,348,732
12/26/201440.8541.1240.8240.87943,632
12/24/201440.8740.9640.6440.83463,487
12/23/201440.6440.9940.5840.79982,912
12/22/201440.2640.5239.9640.511,192,425
12/19/201440.7740.9739.5040.263,017,610
12/18/201439.7340.4639.6240.462,720,538
12/17/201439.2039.3738.5139.311,912,547
12/16/201438.9539.5938.8539.191,904,277
12/15/201438.7739.0038.3538.952,397,920
12/12/201439.1639.3238.7238.721,178,817
12/11/201439.0939.6439.0139.321,097,907
12/10/201439.3739.5139.0339.111,806,363
12/9/201439.1339.3738.9239.351,263,726
12/8/201439.6939.7439.2539.341,086,117
12/5/201439.3039.6639.1039.643,726,816
12/4/201439.2539.3839.1339.251,617,943
12/3/201439.1439.2639.0539.212,207,405
12/2/201439.2139.5539.0739.081,706,539
12/1/201439.3239.5039.1339.241,306,175
11/28/201439.6839.9039.5239.61784,391
11/26/201439.5039.7139.3939.651,015,868
11/25/201439.2239.5339.0239.492,205,864
11/24/201439.1239.2838.9639.131,266,485
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center