RSG - Republic Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201763.8964.3663.7064.1964.191,290,600
Oct 19, 201762.9963.6962.9363.6563.651,055,300
Oct 18, 201763.1063.3663.0163.0363.031,057,200
Oct 17, 201762.7563.2462.6862.9962.991,250,500
Oct 16, 201763.2463.3262.6962.7662.761,531,200
Oct 13, 201763.7863.9963.2363.3363.331,126,400
Oct 12, 201763.1963.8963.1963.6763.671,439,800
Oct 11, 201763.4963.6063.2263.3263.321,510,600
Oct 10, 201763.8263.9563.2763.3863.381,037,800
Oct 09, 201763.1963.7363.1963.6263.62949,200
Oct 06, 201763.3263.5663.0463.1863.181,310,300
Oct 05, 201763.2764.0163.2763.7063.702,021,800
Oct 04, 201765.0265.4662.4663.3163.313,957,700
Oct 03, 201766.5066.6666.2966.5566.551,233,700
Oct 02, 201766.1466.5765.9266.5766.57999,700
Sep 29, 201766.0266.2665.9466.0666.061,048,100
Sep 29, 20170.345 Dividend
Sep 28, 201766.4666.5966.0666.3566.00921,400
Sep 27, 201766.5266.6966.3166.5966.24746,300
Sep 26, 201766.5966.6666.3366.4266.07693,900
Sep 25, 201766.2766.6066.1366.5466.19724,000
Sep 22, 201766.1866.3766.1266.2665.92885,600
Sep 21, 201766.5066.5365.8166.1565.811,546,200
Sep 20, 201766.8667.1866.5866.5966.241,108,600
Sep 19, 201766.8166.9866.6266.8666.51929,700
Sep 18, 201766.9566.9566.6766.9466.59753,000
Sep 15, 201766.8066.9366.2566.8966.541,071,600
Sep 14, 201766.2366.8766.2366.8466.49895,700
Sep 13, 201766.7066.7666.2966.3365.99991,200
Sep 12, 201766.3766.8166.3466.7366.38889,500
Sep 11, 201765.6566.2865.4766.2865.941,196,700
Sep 08, 201764.5065.5864.4365.4665.12908,900
Sep 07, 201764.5064.9264.5064.6164.27785,000
Sep 06, 201764.7364.9064.4764.4764.13838,000
Sep 05, 201765.1965.4264.5164.6364.29979,600
Sep 01, 201765.3165.4865.0865.1964.85792,500
Aug 31, 201765.2065.3964.9265.2464.90980,300
Aug 30, 201764.8365.0964.7265.0864.74731,900
Aug 29, 201764.3165.0164.2564.8864.54774,000
Aug 28, 201764.4964.6464.0564.3964.06558,400
Aug 25, 201764.2764.5864.1064.3764.041,045,700
Aug 24, 201764.4664.7064.1164.1663.83890,100
Aug 23, 201764.5564.8264.3764.3764.04548,000
Aug 22, 201764.3664.8664.2164.8564.51824,300
Aug 21, 201763.9064.3463.6164.1563.821,027,900
Aug 18, 201764.1364.3863.8763.8963.56881,300
Aug 17, 201764.5764.7864.0864.1363.80815,600
Aug 16, 201764.5964.9764.5964.6564.31526,200
Aug 15, 201764.5964.7764.5264.5664.22495,100
Aug 14, 201764.1964.6664.1364.6064.26627,100
Aug 11, 201764.2364.4963.9863.9863.65634,200
Aug 10, 201764.2064.4664.0464.0863.75883,600
Aug 09, 201764.5164.7264.2764.3864.05517,100
Aug 08, 201764.6564.8264.4064.4464.10739,000
Aug 07, 201764.8064.9064.5964.7064.36671,100
Aug 04, 201764.7964.9864.4464.7364.39590,400
Aug 03, 201764.4664.9564.4664.7964.45705,000
Aug 02, 201764.5264.6664.1964.5664.22799,000
Aug 01, 201764.4964.8864.2764.5864.241,030,100
Jul 31, 201764.4864.5064.1564.2263.89988,300
Jul 28, 201765.5465.5463.7964.3063.971,601,100
Jul 27, 201764.8065.4764.6565.4065.061,127,900
Jul 26, 201765.1965.2564.5364.8064.46900,200
Jul 25, 201764.6965.2664.5264.9864.64906,500
Jul 24, 201764.9064.9964.4864.5164.17720,500
Jul 21, 201764.6264.9964.6264.9064.56825,900
Jul 20, 201764.7364.9364.6764.7864.44608,400
Jul 19, 201764.9364.9664.5864.7364.39849,200
Jul 18, 201764.6765.0064.3964.8364.49627,100
Jul 17, 201764.4264.6964.2264.6464.30663,400
Jul 14, 201764.3364.5964.2064.4564.11646,500
Jul 13, 201764.4964.6763.9664.3163.98824,600
Jul 12, 201764.5664.7964.3364.4364.09659,300
Jul 11, 201764.4164.6464.1164.2463.91702,200
Jul 10, 201764.1964.5164.0864.3464.01762,500
Jul 07, 201763.7164.2463.6664.0963.76638,300
Jul 06, 201763.8863.8863.4563.5863.251,091,600
Jul 05, 201763.8564.1163.5763.9763.64812,200
Jul 03, 201763.8364.1863.7363.7963.46601,300
Jun 30, 201763.6063.9963.5263.7363.401,055,400
Jun 29, 201763.9664.0562.7663.2362.901,339,400
Jun 29, 20170.32 Dividend
Jun 28, 201764.2564.5964.1964.2363.58577,200
Jun 27, 201763.9564.2563.8863.9863.33777,400
Jun 26, 201764.1864.2763.8564.0663.41940,600
Jun 23, 201763.9064.0763.6964.0463.391,348,000
Jun 22, 201764.0864.2463.7363.8963.24672,300
Jun 21, 201764.5964.7963.9864.0863.43833,000
Jun 20, 201765.1265.3164.5364.5763.91584,700
Jun 19, 201764.9065.3464.5465.1164.45897,900
Jun 16, 201764.8665.0464.4264.8164.151,407,200
Jun 15, 201763.9064.8863.9064.8664.201,264,900
Jun 14, 201764.4364.4963.9464.1563.501,208,700
Jun 13, 201764.1064.5864.1064.3863.73612,900
Jun 12, 201763.9464.1963.8764.1763.52602,100
Jun 09, 201763.6564.0263.5363.9463.29968,500
Jun 08, 201764.1164.3663.4463.7063.051,052,700
Jun 07, 201763.9864.2563.8064.1163.461,050,400
Jun 06, 201764.1564.3563.9264.0063.35922,300
Jun 05, 201764.5064.7564.1764.2063.55926,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...