Republic Services, Inc. Common Stock Historical Stock Prices

Get RSG Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading RSG now
Industry: Public Utilities
Community Rating:
View:    RSG After Hours
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
Basic Chart Interactive Chart
Company Headlines Press Releases Market Stream
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 74.88 75.1065 74.53 74.80 976,828
09/19/2018 23.47 23.48 23.331 23.44 19,349
09/18/2018 23.35 23.44 23.28 23.37 27,977
09/17/2018 23.42 23.4268 23.3235 23.36 10,709
09/14/2018 23.45 23.5648 23.281 23.38 15,845
09/13/2018 23.46 23.58 23.3076 23.33 22,384
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio