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
2018-07-18 69.05 69.15 68.43 68.475 127,506
2018-07-17 69.44 69.48 69.03 69.30 88,947
2018-07-16 70.20 70.26 69.33 69.35 89,375
2018-07-13 70.39 70.53 70.115 70.12 92,609
2018-07-12 70.09 70.48 70.06 70.13 109,269
2018-07-11 69.39 69.79 69.32 69.74 119,240
2018-07-10 69.21 69.47 69.10 69.29 109,219
2018-07-09 69.11 69.13 68.74 68.99 52,567
2018-07-06 68.92 69.16 68.64 68.75 85,159
2018-07-05 68.90 68.95 68.54 68.93 112,261
2018-07-03 69.19 69.19 68.29 68.29 57,497
2018-07-02 68.35 68.89 68.27 68.89 97,592
2018-06-29 68.87 69.07 68.46 68.47 129,253
2018-06-28 68.26 69.01 68.25 68.85 136,398
2018-06-27 69.18 69.34 68.25 68.30 116,919
2018-06-26 69.53 69.75 69.11 69.20 128,817
2018-06-25 69.70 69.70 69.22 69.54 118,005
2018-06-22 69.51 69.89 69.45 69.89 118,866
2018-06-21 69.14 69.23 68.90 69.17 147,300
2018-06-20 69.12 69.12 68.83 68.91 70,791
2018-06-19 69.03 69.16 68.76 69.07 101,434
2018-06-18 69.25 69.38 68.95 69.19 152,659
2018-06-15 69.31 69.94 69.31 69.85 97,527
2018-06-14 69.03 69.27 68.51 69.26 118,761
2018-06-13 69.49 69.62 68.74 68.87 90,220
2018-06-12 68.98 69.56 68.56 69.43 131,225
2018-06-11 68.64 68.94 68.21 68.81 130,473
2018-06-08 68.23 68.23 67.98 68.175 54,459
2018-06-07 68.46 68.49 68.00 68.09 74,402
2018-06-06 67.94 68.30 67.91 68.135 86,909

» More Republic Svcs Stock Price History

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