Republic Services (RSG)

34.89 +0.35  +1.01%  May 17, 8:00PM
Add to Watchlists Create an Alert

Republic Services Price:

34.89 for May 17, 2013
View Full Chart

Republic Services Price Chart

    Republic Services Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 150   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 34.68 34.98 34.59 34.89 2.149M
    May 16, 2013 34.33 34.56 34.14 34.54 2.416M
    May 15, 2013 33.89 34.58 33.73 34.41 2.730M
    May 14, 2013 33.84 34.00 33.69 33.90 2.169M
    May 13, 2013 33.97 34.05 33.76 33.79 1.331M
    May 10, 2013 34.56 34.61 33.94 33.95 2.340M
    May 9, 2013 34.74 34.89 34.39 34.56 1.131M
    May 8, 2013 34.93 35.01 34.74 34.83 1.038M
    May 7, 2013 34.75 35.08 34.68 34.98 1.605M
    May 6, 2013 34.43 34.71 34.29 34.67 1.115M
    May 3, 2013 34.28 34.51 34.18 34.48 1.403M
    May 2, 2013 34.19 34.25 33.88 34.12 888139.0
    May 1, 2013 34.00 34.62 33.96 34.10 1.590M
    April 30, 2013 33.68 34.29 33.59 34.08 2.540M
    April 29, 2013 33.76 34.32 33.58 33.67 2.091M
    April 26, 2013 33.29 34.54 33.12 34.31 3.853M
    April 25, 2013 33.37 33.87 33.16 33.25 1.979M
    April 24, 2013 32.80 33.23 32.80 33.21 933690.0
    April 23, 2013 32.62 33.00 32.62 32.81 1.277M
    April 22, 2013 32.64 32.83 32.28 32.53 1.105M
    April 19, 2013 32.39 32.74 32.21 32.68 1.335M
    April 18, 2013 32.51 32.51 32.10 32.26 1.212M
    April 17, 2013 32.89 32.95 32.16 32.43 1.761M
    April 16, 2013 32.93 33.23 32.80 33.06 1.393M
    April 15, 2013 33.39 33.48 32.60 32.80 2.430M

    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