Republic Services (RSG)

Add to Watchlists
Create an Alert
40.26 -0.20  -0.49% NYSE Dec 19, 8:00PM BATS Real time Currency in USD

Republic Services Price :

40.26 for Dec. 19, 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 Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Dec. 19, 2014 40.77 40.97 39.50 40.26 3.008M
Dec. 18, 2014 39.73 40.46 39.62 40.46 2.704M
Dec. 17, 2014 39.20 39.36 38.51 39.31 1.903M
Dec. 16, 2014 38.95 39.59 38.85 39.19 1.902M
Dec. 15, 2014 38.77 39.00 38.35 38.95 2.397M
Dec. 12, 2014 39.16 39.32 38.72 38.72 1.178M
Dec. 11, 2014 39.09 39.64 39.01 39.32 1.092M
Dec. 10, 2014 39.37 39.51 39.03 39.11 1.805M
Dec. 9, 2014 39.13 39.37 38.92 39.35 1.263M
Dec. 8, 2014 39.69 39.74 39.24 39.34 1.079M
Dec. 5, 2014 39.30 39.66 39.10 39.64 3.727M
Dec. 4, 2014 39.25 39.38 39.13 39.25 1.613M
Dec. 3, 2014 39.14 39.26 39.05 39.21 2.199M
Dec. 2, 2014 39.21 39.55 39.07 39.08 1.707M
Dec. 1, 2014 39.32 39.50 39.13 39.24 1.297M
Nov. 28, 2014 39.68 39.90 39.52 39.61 784391.0
Nov. 26, 2014 39.50 39.71 39.39 39.65 1.008M
Nov. 25, 2014 39.22 39.53 39.02 39.49 2.206M
Nov. 24, 2014 39.12 39.28 38.96 39.13 1.258M
Nov. 21, 2014 39.65 39.70 38.80 39.00 2.124M
Nov. 20, 2014 39.31 39.43 39.15 39.33 1.105M
Nov. 19, 2014 39.56 39.62 39.31 39.38 973583.0
Nov. 18, 2014 39.78 39.95 39.59 39.65 1.201M
Nov. 17, 2014 39.77 39.97 39.70 39.79 1.480M
Nov. 14, 2014 39.64 39.89 39.42 39.77 1.352M

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 50.78
Waste Connections 43.93
Clean Harbors 49.06

RSG Price Range, Past 5 Years

Minimum 24.76 Aug 8 2011
Maximum 40.46 Dec 18 2014
Average 31.34

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

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.