Republic Services Inc (R1SG34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 619.76 | 619.76 | 619.76 | 35 | 619.76 | DR |
| 12 | -10.24 | -1.6253968254 | 630 | 634.4 | 619.76 | 35 | 626.26 | DR |
| 26 | 52.06 | 9.17033644531 | 567.7 | 634.4 | 543.4 | 617 | 556.38872946 | DR |
| 52 | 170.65 | 37.9973725813 | 449.11 | 634.4 | 449.11 | 556 | 535.67576685 | DR |
| 156 | 280.26 | 82.5508100147 | 339.5 | 634.4 | 303 | 290 | 500.36494659 | DR |
| 260 | 416.56 | 205 | 203.2 | 634.4 | 170.44 | 395 | 331.18847176 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735248540 | 632.76 | 89.36 | 16.44 | 630 | 634.4 | 630 | 35 |
| 1734958800 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1734699600 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1734613200 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1734526800 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1734440400 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1734354000 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1734094800 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1734008400 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1733922000 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1733835600 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1733749200 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1733490000 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1733403600 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1733317200 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1733230800 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1733144400 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1732885200 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1732798800 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1732712400 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1732626000 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1732539600 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1732280400 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1732194000 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1732021200 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1731934800 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1731589200 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1731502800 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1731416400 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1731330000 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1731070800 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1730984400 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1730898000 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1730811600 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1730725200 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
| 1730466000 | 543.4 | 0 | 0.00 | 543.4 | 543.4 | 543.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
