Republic Services (RSG)

Add to Watchlists
Create an Alert
39.68 -0.94  -2.31% NYSE Jan 30, 8:00PM BATS Real time Currency in USD

Republic Services Price :

39.68 for Jan. 30, 2015

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:
Date Open High Low Close Volume
Jan. 30, 2015 40.27 40.44 39.64 39.68 2.986M
Jan. 29, 2015 41.02 41.13 40.50 40.62 1.465M
Jan. 28, 2015 41.47 41.74 40.85 41.00 1.435M
Jan. 27, 2015 40.99 41.63 40.99 41.41 1.332M
Jan. 26, 2015 40.99 41.28 40.79 41.28 1.079M
Jan. 23, 2015 40.74 41.08 40.56 41.01 1.144M
Jan. 22, 2015 40.68 40.94 40.48 40.82 1.223M
Jan. 21, 2015 40.40 40.71 40.35 40.50 717496.0
Jan. 20, 2015 40.30 40.56 40.06 40.53 1.132M
Jan. 16, 2015 40.08 40.29 39.95 40.17 1.828M
Jan. 15, 2015 40.25 40.36 40.02 40.04 1.281M
Jan. 14, 2015 39.82 40.15 39.66 40.04 1.159M
Jan. 13, 2015 40.49 40.72 39.76 40.07 1.788M
Jan. 12, 2015 40.46 40.53 40.12 40.15 1.706M
Jan. 9, 2015 40.64 40.68 40.34 40.42 965529.0
Jan. 8, 2015 40.58 40.81 40.58 40.71 1.156M
Jan. 7, 2015 40.64 40.75 40.10 40.34 1.594M
Jan. 6, 2015 40.35 40.66 40.10 40.48 2.526M
Jan. 5, 2015 40.41 40.57 40.20 40.34 2.240M
Jan. 2, 2015 40.27 40.75 40.19 40.57 2.347M
Dec. 31, 2014 40.84 40.87 40.21 40.25 936688.0
Dec. 30, 2014 40.51 40.76 40.24 40.68 1.427M
Dec. 29, 2014 40.82 41.06 40.77 40.89 1.349M
Dec. 26, 2014 40.85 41.12 40.82 40.87 943632.0
Dec. 24, 2014 40.87 40.96 40.64 40.83 463487.0

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 51.43
Waste Connections 43.22
Clean Harbors 47.32

RSG Price Range, Past 5 Years

Minimum 24.76 Aug 8 2011
Maximum 41.41 Jan 27 2015
Average 31.61

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.