REPUBLIC SVCS Historical Stock Price

Below is the stock price history for Republic Svcs RSG. Data is recorded each day for the historical open, high, low, close and volume. The Republic Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Republic Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 68.20 68.32 67.81 68.23 71,486
2018-01-18 68.11 68.37 67.88 67.92 88,267
2018-01-17 68.16 68.32 68.00 68.28 89,101
2018-01-16 68.60 68.65 68.08 68.21 74,736
2018-01-12 68.07 68.47 67.99 68.325 80,614
2018-01-11 67.57 68.23 67.57 68.23 45,771
2018-01-10 68.01 68.01 67.43 67.55 26,979
2018-01-09 68.21 68.60 67.99 68.04 72,755
2018-01-08 68.24 68.34 67.95 68.17 68,062
2018-01-05 68.67 68.67 67.95 68.235 141,859
2018-01-04 68.66 69.02 68.37 68.38 117,438
2018-01-03 66.84 66.85 66.44 66.80 59,612
2018-01-02 67.495 67.495 66.39 66.54 111,988
2017-12-29 67.29 68.00 67.29 67.71 66,513
2017-12-28 67.15 67.45 66.81 67.42 95,393
2017-12-27 66.80 67.00 66.63 66.92 68,198
2017-12-26 66.54 67.04 66.54 66.72 39,039
2017-12-22 66.67 67.07 66.67 66.99 107,789
2017-12-21 66.50 66.84 66.28 66.77 106,293
2017-12-20 65.84 66.84 65.84 66.32 112,193
2017-12-19 66.52 66.52 65.65 65.65 150,029
2017-12-18 66.30 66.62 66.16 66.46 126,914
2017-12-15 65.30 66.36 65.30 66.08 193,387
2017-12-14 65.23 65.23 64.68 64.90 52,099
2017-12-13 64.75 65.42 64.59 65.26 48,030
2017-12-12 65.04 65.14 64.81 64.83 62,189
2017-12-11 65.19 65.32 65.11 65.26 65,172
2017-12-08 65.10 65.35 65.03 65.20 65,035
2017-12-07 65.04 65.33 64.90 65.26 34,056
2017-12-06 65.19 65.44 65.00 65.37 45,608

» More Republic Svcs Stock Price History

To see other companies like Republic Svcs (RSG), view our stock market today for news, and other data.