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
2017-11-17 62.90 63.00 62.52 62.53 49,121
2017-11-16 63.23 63.44 63.12 63.24 86,626
2017-11-15 63.87 63.87 63.14 63.21 76,602
2017-11-14 63.70 64.00 63.68 63.93 48,720
2017-11-13 63.65 63.88 63.45 63.88 41,214
2017-11-10 63.55 63.55 63.365 63.435 39,148
2017-11-09 63.62 63.82 63.24 63.78 61,997
2017-11-08 64.11 64.22 63.84 63.84 37,956
2017-11-07 63.62 64.085 63.51 64.085 55,939
2017-11-06 64.02 64.06 63.55 63.55 66,528
2017-11-03 64.54 64.54 63.70 63.97 162,838
2017-11-02 65.03 65.17 64.75 64.84 102,589
2017-11-01 64.83 64.96 64.23 64.47 95,305
2017-10-31 64.89 65.12 64.77 65.11 81,089
2017-10-30 65.27 65.59 64.86 65.59 242,317
2017-10-27 65.27 65.60 65.16 65.35 67,735
2017-10-26 64.18 65.475 64.18 65.47 118,273
2017-10-25 63.76 64.13 63.66 63.75 99,279
2017-10-24 64.24 64.33 63.92 63.92 73,382
2017-10-23 64.13 64.32 64.05 64.19 57,945
2017-10-20 63.80 64.33 63.80 64.13 93,371
2017-10-19 63.18 63.68 63.00 63.68 68,615
2017-10-18 63.20 63.35 63.03 63.09 74,384
2017-10-17 62.81 63.22 62.81 63.03 82,146
2017-10-16 63.17 63.29 62.72 62.78 139,705
2017-10-13 63.76 63.87 63.25 63.33 102,997
2017-10-12 63.46 63.87 63.46 63.675 116,413
2017-10-11 63.49 63.57 63.22 63.25 134,993
2017-10-10 63.70 63.86 63.31 63.31 141,032
2017-10-09 63.37 63.72 63.32 63.58 78,794

» More Republic Svcs Stock Price History

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