Republic Services Inc (R1SG34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 24.63 | 3.97411901381 | 619.76 | 644.39 | 619.76 | 19 | 621.09135135 | DR |
| 26 | 14.39 | 2.28412698413 | 630 | 644.39 | 619.76 | 24 | 626.76361111 | DR |
| 52 | 169.9 | 35.8068663196 | 474.49 | 644.39 | 474.49 | 613 | 537.25253558 | DR |
| 156 | 319.01 | 98.0422890159 | 325.38 | 644.39 | 318.93 | 299 | 510.44998352 | DR |
| 260 | 473.95 | 278.074395682 | 170.44 | 644.39 | 170.44 | 404 | 349.49048433 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1742506140 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1742419740 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1742333340 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1742246940 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1741987740 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1741901340 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1741814940 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1741728540 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1741642140 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1741382940 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1741296540 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1741210140 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1740778140 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1740691740 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1740605340 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1740518940 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1740432540 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1740173340 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1740086940 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1740000540 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1739914140 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1739827740 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1739568540 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1739482140 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1739395740 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1739309340 | 644.39 | 0 | 0.00 | 644.39 | 644.39 | 644.39 | 0 |
| 1739222940 | 644.39 | 24.63 | 3.97 | 644.39 | 644.39 | 644.39 | 2 |
| 1738963800 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1738877400 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1738791000 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1738704600 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1738618200 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1738359000 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1738272600 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1738186200 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1738099800 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1738013400 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1737754200 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1737667800 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1737581400 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1737495000 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1737408600 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1737149400 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1737063000 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1736976600 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1736890200 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1736803800 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1736544600 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1736458200 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1736371800 | 619.76 | 0 | 0.00 | 619.76 | 619.76 | 619.76 | 0 |
| 1736285400 | 619.76 | -13 | -2.05 | 619.76 | 619.76 | 619.76 | 35 |
| 1736198940 | 632.76 | 0 | 0.00 | 632.76 | 632.76 | 632.76 | 0 |
| 1735939740 | 632.76 | 0 | 0.00 | 632.76 | 632.76 | 632.76 | 0 |
| 1735853340 | 632.76 | 0 | 0.00 | 632.76 | 632.76 | 632.76 | 0 |
| 1735594140 | 632.76 | 0 | 0.00 | 632.76 | 632.76 | 632.76 | 0 |
| 1735334940 | 632.76 | 0 | 0.00 | 632.76 | 632.76 | 632.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
