Republic Services (RSG)

Add to Watchlists Create an Alert
37.28 -0.09  -0.24% NYSE Jul 28, 8:00PM BATS Real time Currency in USD

Republic Services Price :

37.28 for July 28, 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
July 28, 2014 36.97 37.32 36.72 37.28 2.027M
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
July 16, 2014 37.07 37.31 37.06 37.28 1.211M
July 15, 2014 36.98 37.13 36.95 37.03 1.666M
July 14, 2014 37.22 37.22 36.95 37.02 1.288M
July 11, 2014 37.09 37.09 36.80 37.00 1.630M
July 10, 2014 37.07 37.21 37.02 37.08 1.588M
July 9, 2014 37.86 37.88 37.29 37.32 3.239M
July 8, 2014 37.93 37.94 37.73 37.75 1.255M
July 7, 2014 37.91 38.04 37.73 37.93 1.747M
July 3, 2014 37.89 37.98 37.84 37.92 753198.0
July 2, 2014 38.15 38.21 37.75 37.82 1.636M
July 1, 2014 38.00 38.39 37.89 38.14 2.149M
June 30, 2014 37.99 38.02 37.72 37.97 2.903M
June 27, 2014 37.35 38.13 37.35 38.13 2.825M
June 26, 2014 37.68 37.73 37.48 37.73 1.026M
June 25, 2014 37.26 37.67 37.26 37.65 1.306M
June 24, 2014 37.35 37.42 37.26 37.36 2.068M
June 23, 2014 37.51 37.59 37.23 37.40 1.457M

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 43.89
Clean Harbors 59.32
Covanta Holding 20.44

RSG Price Range, Past 5 Years

Minimum 24.46 Aug 6 2009
Maximum 38.14 Jul 1 2014
Average 30.36

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.