RSG - Republic Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201989.7690.3188.6989.9289.921,149,400
Aug 15, 201988.8589.7988.6989.5589.55928,900
Aug 14, 201989.8290.2088.6688.6888.681,413,200
Aug 13, 201989.3290.6089.3290.2790.271,030,400
Aug 12, 201989.9690.2789.2589.5889.58824,000
Aug 09, 201989.9290.3189.3789.9589.95996,700
Aug 08, 201988.8989.8488.3489.7989.791,207,700
Aug 07, 201987.5288.6386.8888.2288.222,042,800
Aug 06, 201986.9288.1386.6988.0388.031,887,100
Aug 05, 201988.0688.4486.3486.8786.871,321,900
Aug 02, 201988.2288.8587.7788.4188.411,451,200
Aug 01, 201988.5789.1288.0988.2488.24904,000
Jul 31, 201989.3689.7187.9188.6588.65853,400
Jul 30, 201990.0290.6089.1789.4689.46684,000
Jul 29, 201989.8290.3489.5590.0990.091,087,700
Jul 26, 201985.6190.3985.6090.2990.291,550,100
Jul 25, 201986.9487.3786.7587.0987.091,389,200
Jul 24, 201987.1587.2086.4286.7086.70954,300
Jul 23, 201987.5687.6386.9487.2387.23750,500
Jul 22, 201987.1587.5686.6187.2887.28710,100
Jul 19, 201988.1188.3686.9387.1187.111,118,200
Jul 18, 201987.6388.0687.1188.0488.04771,500
Jul 17, 201987.7888.1387.7287.8387.83761,800
Jul 16, 201987.3087.7387.1187.6887.68805,500
Jul 15, 201987.0787.3286.7887.3087.30789,700
Jul 12, 201987.3087.6086.1886.9786.971,137,500
Jul 11, 201987.4087.6887.0287.4087.40872,100
Jul 10, 201987.2087.7587.1287.5187.51741,300
Jul 09, 201986.8687.2686.6087.2187.21728,200
Jul 08, 201987.3187.7086.9287.0087.00653,300
Jul 05, 201987.8787.8786.7787.5087.50543,900
Jul 03, 201987.2987.8287.2487.6987.69600,400
Jul 02, 201986.7387.1986.6687.1087.10984,300
Jul 01, 201987.0587.3486.2286.6286.62720,300
Jun 28, 201986.4286.7686.0986.6486.641,211,900
Jun 28, 20190.375 Dividend
Jun 27, 201985.6586.7585.6586.5886.211,159,400
Jun 26, 201986.7686.8985.2085.4985.121,181,300
Jun 25, 201987.7487.7886.7986.8586.47906,400
Jun 24, 201987.1187.7786.9287.2686.88948,300
Jun 21, 201987.3087.5286.7186.7186.331,700,600
Jun 20, 201986.8287.3886.4087.3086.921,576,400
Jun 19, 201986.2986.8286.0786.6886.30808,000
Jun 18, 201986.9087.1686.2686.3185.94825,300
Jun 17, 201987.2787.2786.6186.7986.41715,300
Jun 14, 201986.0787.2185.6986.9986.61783,600
Jun 13, 201986.8086.9785.9186.2085.83616,500
Jun 12, 201986.3386.8286.0486.8286.441,002,500
Jun 11, 201986.6786.8685.8786.1685.79957,600
Jun 10, 201986.9487.1686.3386.5786.20610,200
Jun 07, 201986.8687.4986.6886.7986.41722,000
Jun 06, 201986.1986.5585.7786.3786.00907,700
Jun 05, 201984.9186.2184.6386.1985.82872,100
Jun 04, 201985.8785.8784.1284.5384.161,565,600
Jun 03, 201984.8585.6084.6685.4785.10956,700
May 31, 201983.4884.7383.4884.5984.221,197,600
May 30, 201983.8184.3983.7584.0083.641,318,600
May 29, 201983.7783.9883.1783.6783.311,174,700
May 28, 201984.7685.1684.0284.0583.691,720,400
May 24, 201984.9985.2184.1984.5684.19887,300
May 23, 201984.6384.8784.1784.8184.44921,400
May 22, 201985.2085.2684.8784.9784.601,013,300
May 21, 201985.1885.4084.9085.1684.79868,500
May 20, 201984.7685.2884.5084.8284.45803,200
May 17, 201984.4685.3184.4184.8384.461,257,900
May 16, 201984.2585.3684.0385.0984.72968,000
May 15, 201983.5184.3083.2184.0383.671,082,000
May 14, 201983.8184.2183.5983.7683.401,567,800
May 13, 201983.3283.7983.0183.7083.341,105,800
May 10, 201982.4584.1982.4384.0883.72965,500
May 09, 201982.3682.8281.9382.6782.311,004,600
May 08, 201982.5182.9282.2882.5482.18881,400
May 07, 201982.9583.1082.1782.6682.301,232,300
May 06, 201982.6483.3582.4483.2582.89811,700
May 03, 201982.4583.2682.2083.2682.901,164,000
May 02, 201982.0182.2681.4982.1981.83886,600
May 01, 201982.7382.7882.0182.0281.66897,500
Apr 30, 201982.3582.8782.0782.8282.461,494,600
Apr 29, 201981.6182.4081.2782.1181.751,769,300
Apr 26, 201979.7281.5179.1580.5580.201,435,500
Apr 25, 201979.4579.8879.1079.4779.131,350,500
Apr 24, 201979.4279.9279.2979.3278.981,749,400
Apr 23, 201978.9379.5978.7379.5679.221,009,100
Apr 22, 201978.8979.1278.7078.9378.59965,400
Apr 18, 201978.7479.2678.3879.0478.701,135,300
Apr 17, 201978.9178.9978.4878.6078.261,029,300
Apr 16, 201979.2079.2878.4578.7678.42945,600
Apr 15, 201979.1679.3978.4779.0878.741,426,900
Apr 12, 201977.6478.2677.5278.2277.881,381,000
Apr 11, 201978.0078.1176.1377.4377.092,376,600
Apr 10, 201979.4979.7479.2479.6579.311,194,500
Apr 09, 201979.5579.7879.2279.2978.95854,900
Apr 08, 201979.7079.7879.2779.7379.381,057,800
Apr 05, 201979.5379.8579.4279.7679.411,122,700
Apr 04, 201980.1780.2279.4379.5579.21851,500
Apr 03, 201979.9680.5679.5079.9379.582,207,500
Apr 02, 201980.1580.1979.4679.7479.39950,000
Apr 01, 201980.8480.9579.5479.9979.641,359,400
Mar 29, 201980.5680.6180.0380.3880.031,327,400
Mar 29, 20190.375 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...