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
2018-10-22 71.69 71.92 71.56 71.69 57,319
2018-10-19 72.21 72.42 72.02 72.18 39,793
2018-10-18 72.27 72.43 71.65 71.96 106,729
2018-10-17 71.59 72.07 71.37 72.00 94,734
2018-10-16 71.18 71.98 71.18 71.98 68,291
2018-10-15 70.71 70.96 70.49 70.73 73,155
2018-10-12 70.48 70.76 70.23 70.76 121,327
2018-10-11 71.26 71.46 70.19 70.32 103,625
2018-10-10 72.55 72.55 71.53 71.53 118,049
2018-10-09 72.98 73.19 72.81 72.86 171,159
2018-10-08 72.74 72.93 72.64 72.895 96,743
2018-10-05 72.30 72.30 71.87 72.16 68,157
2018-10-04 71.29 71.66 71.17 71.66 81,365
2018-10-03 72.51 72.51 71.83 71.985 109,137
2018-10-02 72.46 72.46 72.15 72.20 81,250
2018-10-01 72.75 72.77 72.44 72.44 54,696
2018-09-28 72.42 72.71 72.28 72.625 56,890
2018-09-27 72.95 73.11 72.54 72.65 81,370
2018-09-26 73.01 73.24 72.72 72.72 118,277
2018-09-25 73.62 73.65 73.25 73.30 156,738
2018-09-24 74.37 74.37 73.75 73.82 91,241
2018-09-21 74.73 74.83 74.63 74.65 127,864
2018-09-20 74.58 75.08 74.58 74.73 66,150
2018-09-19 74.90 75.00 74.58 74.67 44,502
2018-09-18 75.07 75.81 75.00 75.50 52,878
2018-09-17 74.99 75.13 74.82 75.05 66,650
2018-09-14 74.47 75.00 74.44 74.98 63,896
2018-09-13 74.46 74.70 74.32 74.63 62,872
2018-09-12 75.23 75.23 74.20 74.50 102,798
2018-09-11 74.995 75.60 74.98 75.23 99,061

» More Republic Svcs Stock Price History

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