RSG - Republic Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201986.0787.2185.6986.9986.99783,600
Jun 13, 201986.8086.9785.9186.2086.20616,500
Jun 12, 201986.3386.8286.0486.8286.821,002,500
Jun 11, 201986.6786.8685.8786.1686.16957,600
Jun 10, 201986.9487.1686.3386.5786.57610,200
Jun 07, 201986.8687.4986.6886.7986.79722,000
Jun 06, 201986.1986.5585.7786.3786.37907,700
Jun 05, 201984.9186.2184.6386.1986.19872,100
Jun 04, 201985.8785.8784.1284.5384.531,565,600
Jun 03, 201984.8585.6084.6685.4785.47956,700
May 31, 201983.4884.7383.4884.5984.591,197,600
May 30, 201983.8184.3983.7584.0084.001,318,600
May 29, 201983.7783.9883.1783.6783.671,174,700
May 28, 201984.7685.1684.0284.0584.051,720,400
May 24, 201984.9985.2184.1984.5684.56887,300
May 23, 201984.6384.8784.1784.8184.81921,400
May 22, 201985.2085.2684.8784.9784.971,013,300
May 21, 201985.1885.4084.9085.1685.16868,500
May 20, 201984.7685.2884.5084.8284.82803,200
May 17, 201984.4685.3184.4184.8384.831,257,900
May 16, 201984.2585.3684.0385.0985.09968,000
May 15, 201983.5184.3083.2184.0384.031,082,000
May 14, 201983.8184.2183.5983.7683.761,567,800
May 13, 201983.3283.7983.0183.7083.701,105,800
May 10, 201982.4584.1982.4384.0884.08965,500
May 09, 201982.3682.8281.9382.6782.671,004,600
May 08, 201982.5182.9282.2882.5482.54881,400
May 07, 201982.9583.1082.1782.6682.661,232,300
May 06, 201982.6483.3582.4483.2583.25811,700
May 03, 201982.4583.2682.2083.2683.261,164,000
May 02, 201982.0182.2681.4982.1982.19886,600
May 01, 201982.7382.7882.0182.0282.02897,500
Apr 30, 201982.3582.8782.0782.8282.821,494,600
Apr 29, 201981.6182.4081.2782.1182.111,769,300
Apr 26, 201979.7281.5179.1580.5580.551,435,500
Apr 25, 201979.4579.8879.1079.4779.471,350,500
Apr 24, 201979.4279.9279.2979.3279.321,749,400
Apr 23, 201978.9379.5978.7379.5679.561,009,100
Apr 22, 201978.8979.1278.7078.9378.93965,400
Apr 18, 201978.7479.2678.3879.0479.041,135,300
Apr 17, 201978.9178.9978.4878.6078.601,029,300
Apr 16, 201979.2079.2878.4578.7678.76945,600
Apr 15, 201979.1679.3978.4779.0879.081,426,900
Apr 12, 201977.6478.2677.5278.2278.221,381,000
Apr 11, 201978.0078.1176.1377.4377.432,376,600
Apr 10, 201979.4979.7479.2479.6579.651,194,500
Apr 09, 201979.5579.7879.2279.2979.29854,900
Apr 08, 201979.7079.7879.2779.7379.731,057,800
Apr 05, 201979.5379.8579.4279.7679.761,122,700
Apr 04, 201980.1780.2279.4379.5579.55851,500
Apr 03, 201979.9680.5679.5079.9379.932,207,500
Apr 02, 201980.1580.1979.4679.7479.74950,000
Apr 01, 201980.8480.9579.5479.9979.991,359,400
Mar 29, 201980.5680.6180.0380.3880.381,327,400
Mar 29, 20190.375 Dividend
Mar 28, 201980.4180.7180.1280.6180.241,418,200
Mar 27, 201980.5981.2080.2480.2679.891,217,300
Mar 26, 201979.9080.6279.7680.6180.241,063,700
Mar 25, 201978.8779.8378.7479.4379.061,000,600
Mar 22, 201979.1779.4778.8878.9078.531,311,500
Mar 21, 201978.2679.4278.2079.3678.99957,200
Mar 20, 201978.7678.8578.2178.4178.051,127,300
Mar 19, 201979.1579.3578.5578.8278.451,157,200
Mar 18, 201978.6378.9878.4778.9878.611,666,400
Mar 15, 201979.0379.2378.5678.6378.262,331,600
Mar 14, 201978.8579.0978.5578.9378.561,082,100
Mar 13, 201978.6378.8278.3478.7078.33927,400
Mar 12, 201978.5578.6478.2178.4478.081,136,400
Mar 11, 201977.9378.5077.9378.4878.11826,900
Mar 08, 201978.2478.5877.4477.9077.541,142,800
Mar 07, 201978.4478.6478.0778.4878.111,348,600
Mar 06, 201978.1378.6078.0678.4578.091,149,600
Mar 05, 201978.0978.4278.0078.0777.71926,300
Mar 04, 201978.8978.9877.6178.0577.691,155,800
Mar 01, 201978.8478.8478.2178.5278.15987,500
Feb 28, 201977.9978.5577.8478.4378.071,977,200
Feb 27, 201977.3278.0777.2678.0077.64850,300
Feb 26, 201977.7578.1777.4277.5077.141,455,800
Feb 25, 201977.7377.9377.4777.6977.33999,300
Feb 22, 201977.9177.9677.1577.6377.271,034,600
Feb 21, 201977.3877.6976.9477.6477.28886,200
Feb 20, 201977.3777.4776.8677.2376.871,218,300
Feb 19, 201977.3677.6477.1477.2776.911,082,300
Feb 15, 201977.3777.7577.0777.6377.271,530,800
Feb 14, 201976.9977.4476.5276.5576.192,749,500
Feb 13, 201977.6077.8976.8877.2276.861,567,300
Feb 12, 201977.1377.5976.8777.5777.211,139,800
Feb 11, 201976.8077.7176.4776.9076.541,393,200
Feb 08, 201977.3577.3575.0376.6876.322,042,000
Feb 07, 201977.0977.7477.0977.7377.371,479,900
Feb 06, 201978.0178.0177.2377.3777.011,211,300
Feb 05, 201977.8278.2477.5078.1877.821,188,900
Feb 04, 201976.8777.7676.5877.7377.371,485,900
Feb 01, 201976.8076.9976.4376.9576.591,063,400
Jan 31, 201976.5977.0976.1776.7176.351,284,400
Jan 30, 201976.2276.6975.7076.5676.20842,800
Jan 29, 201975.8776.4575.6576.0475.69747,200
Jan 28, 201975.8676.0275.3075.7375.38891,800
Jan 25, 201976.1576.6676.0376.2475.89852,000
Jan 24, 201976.1876.3375.6175.8475.49688,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...