Republic Services (RSG)

Add to Watchlists Create an Alert
39.54 +0.04  +0.11% NYSE Aug 21, 4:59PM BATS Real time Currency in USD

Republic Services Price :

39.54 for Aug. 21, 2014

View 4,000+ financial data types

View Full Chart

Republic Services Price Chart

Export Data
Save Image

Republic Services Historical Price Data

View and export this data going back to 1998. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 20, 2014 39.30 39.54 39.16 39.50 1.567M
Aug. 19, 2014 39.13 39.31 39.02 39.26 2.735M
Aug. 18, 2014 39.25 39.32 38.93 39.03 2.167M
Aug. 15, 2014 39.08 39.10 38.65 39.07 1.741M
Aug. 14, 2014 38.92 39.04 38.85 38.97 1.319M
Aug. 13, 2014 38.81 39.01 38.70 38.86 1.319M
Aug. 12, 2014 38.51 38.69 38.48 38.65 1.116M
Aug. 11, 2014 38.76 38.88 38.40 38.48 1.484M
Aug. 8, 2014 38.33 38.76 38.26 38.71 1.421M
Aug. 7, 2014 38.33 38.40 38.08 38.26 1.676M
Aug. 6, 2014 37.81 38.26 37.76 38.07 2.442M
Aug. 5, 2014 37.88 38.12 37.75 37.95 1.491M
Aug. 4, 2014 37.84 37.91 37.51 37.91 1.048M
Aug. 1, 2014 37.71 37.97 37.59 37.78 3.247M
July 31, 2014 37.90 38.06 37.72 37.93 3.209M
July 30, 2014 37.76 37.97 37.55 37.95 2.554M
July 29, 2014 37.31 37.84 37.16 37.72 3.472M
July 28, 2014 36.97 37.32 36.72 37.28 2.030M
July 25, 2014 37.24 38.00 37.24 37.37 1.992M
July 24, 2014 37.10 37.21 36.95 37.05 1.119M
July 23, 2014 37.17 37.31 37.02 37.04 701777.0
July 22, 2014 37.30 37.37 37.10 37.17 848822.0
July 21, 2014 36.94 37.30 36.86 37.19 914135.0
July 18, 2014 36.91 37.12 36.77 37.03 724864.0
July 17, 2014 37.11 37.22 36.82 36.83 721478.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

RSG Price Benchmarks

Companies
Waste Management 46.68
Clean Harbors 60.01
US Ecology 44.25

RSG Price Range, Past 5 Years

Minimum 24.76 Aug 8 2011
Maximum 39.55 Aug 21 2014
Average 30.55

RSG Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("RSG", "price")
  • Last 5 data points: =YCS("RSG", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.