Join us Thursday 4/24 at 2pm Central Time, as we focus on the valuation range for Ford (F). Register here. HIDE

Republic Services (RSG)

Add to Watchlists
Create an Alert
34.86 +0.17  +0.49% NYSE Apr 23, 8:00PM BATS Real time Currency in USD

Republic Services Price :

34.86 for April 23, 2014

View 4,000+ financial data types

View Full Chart

Republic Services Price Chart

Export Data
Save Image

Republic Services Historical Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
April 23, 2014 34.74 34.99 34.71 34.86 900376.0
April 22, 2014 34.66 34.80 34.59 34.69 920514.0
April 21, 2014 34.46 34.64 34.29 34.55 834997.0
April 17, 2014 34.60 34.76 34.33 34.47 1.591M
April 16, 2014 34.55 34.88 34.30 34.86 1.092M
April 15, 2014 34.41 34.43 33.99 34.38 981828.0
April 14, 2014 34.24 34.37 34.11 34.34 853426.0
April 11, 2014 34.51 34.53 34.04 34.07 2.356M
April 10, 2014 34.83 35.19 34.46 34.48 2.496M
April 9, 2014 34.64 34.89 34.59 34.83 1.719M
April 8, 2014 34.34 34.71 34.29 34.59 1.415M
April 7, 2014 34.45 34.70 34.31 34.34 1.336M
April 4, 2014 34.64 34.89 34.45 34.52 1.160M
April 3, 2014 34.48 34.61 34.38 34.49 951354.0
April 2, 2014 34.25 34.73 34.03 34.45 1.966M
April 1, 2014 34.22 34.34 34.04 34.24 1.168M
March 31, 2014 33.85 34.23 33.78 34.16 1.330M
March 28, 2014 33.79 34.00 33.64 33.66 1.079M
March 27, 2014 33.79 34.02 33.57 33.88 1.156M
March 26, 2014 33.95 34.10 33.60 33.69 1.159M
March 25, 2014 33.97 34.09 33.76 33.86 1.330M
March 24, 2014 34.01 34.30 33.82 33.86 1.379M
March 21, 2014 34.42 34.65 33.99 34.03 3.382M
March 20, 2014 34.14 34.33 34.04 34.16 1.674M
March 19, 2014 34.05 34.44 34.03 34.21 1.647M

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 41.99
Clean Harbors 58.02
Waste Connections 44.58

RSG Price Range, Past 5 Years

Minimum 19.51 Apr 24 2009
Maximum 35.44 Jul 18 2013
Average 29.69
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 YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

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