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
2018-04-19 65.96 66.10 65.55 65.85 150,743
2018-04-18 65.96 66.17 65.66 65.92 86,440
2018-04-17 65.81 66.20 65.69 65.91 82,052
2018-04-16 66.00 66.00 65.57 65.69 138,970
2018-04-13 65.91 65.91 65.33 65.56 65,487
2018-04-12 65.64 66.05 65.46 65.66 102,277
2018-04-11 66.81 66.81 65.35 65.58 170,693
2018-04-10 67.41 67.66 66.91 67.59 129,683
2018-04-09 67.24 67.56 66.67 67.11 151,283
2018-04-06 67.79 67.93 66.52 66.97 116,625
2018-04-05 67.81 68.41 67.81 68.21 104,628
2018-04-03 66.03 67.14 66.03 67.02 129,755
2018-04-02 66.18 66.64 65.41 65.82 166,240
2018-03-29 65.81 66.72 65.81 66.42 118,825
2018-03-28 66.37 66.37 65.61 65.98 203,886
2018-03-27 66.80 66.93 65.76 65.81 138,479
2018-03-26 65.84 66.60 65.60 66.60 175,286
2018-03-23 67.03 67.23 65.33 65.33 169,678
2018-03-22 67.70 67.75 66.55 66.55 137,901
2018-03-21 68.46 68.57 68.02 68.02 129,526
2018-03-20 68.52 68.73 68.33 68.60 119,178
2018-03-19 68.68 68.83 68.35 68.50 125,923
2018-03-16 68.70 68.97 68.51 68.85 100,008
2018-03-15 68.74 68.77 68.48 68.57 95,853
2018-03-14 69.16 69.17 68.39 68.47 176,672
2018-03-13 69.23 69.25 68.88 68.99 194,122
2018-03-12 68.80 69.05 68.75 68.86 155,456
2018-03-09 68.54 68.86 68.12 68.86 142,763
2018-03-08 67.93 68.12 67.85 68.01 186,248
2018-03-07 67.67 68.07 67.43 67.91 169,052

» More Republic Svcs Stock Price History

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