Republic Services (RSG)

Add to Watchlists
Create an Alert
39.23 +0.01  +0.03% NYSE Sep 19, 8:00PM BATS Real time Currency in USD

Republic Services Price :

39.23 for Sept. 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
Sept. 19, 2014 39.30 39.30 39.11 39.23 5.394M
Sept. 18, 2014 39.35 39.37 39.16 39.22 1.541M
Sept. 17, 2014 39.45 39.60 39.19 39.25 3.265M
Sept. 16, 2014 39.17 39.47 39.05 39.45 911663.0
Sept. 15, 2014 39.21 39.28 39.08 39.17 1.026M
Sept. 12, 2014 39.22 39.22 38.95 39.15 1.382M
Sept. 11, 2014 39.20 39.23 39.01 39.18 1.033M
Sept. 10, 2014 39.26 39.29 39.10 39.27 864756.0
Sept. 9, 2014 39.34 39.35 39.16 39.22 1.211M
Sept. 8, 2014 39.24 39.28 39.12 39.22 1.015M
Sept. 5, 2014 39.18 39.23 38.98 39.21 1.716M
Sept. 4, 2014 39.33 39.42 38.95 39.12 1.419M
Sept. 3, 2014 39.29 39.37 39.09 39.14 1.887M
Sept. 2, 2014 39.22 39.27 39.02 39.17 1.367M
Aug. 29, 2014 39.43 39.53 39.23 39.33 1.017M
Aug. 28, 2014 39.22 39.39 39.16 39.25 1.226M
Aug. 27, 2014 39.42 39.66 39.29 39.41 1.760M
Aug. 26, 2014 39.36 39.45 39.12 39.37 1.438M
Aug. 25, 2014 39.55 39.58 39.22 39.31 1.506M
Aug. 22, 2014 39.58 39.62 39.19 39.34 1.119M
Aug. 21, 2014 39.55 39.61 39.43 39.55 863474.0
Aug. 20, 2014 39.30 39.54 39.16 39.50 1.567M
Aug. 19, 2014 39.13 39.31 39.02 39.26 2.735M
Aug. 18, 2014 39.25 39.32 38.93 39.03 2.167M
Aug. 15, 2014 39.08 39.10 38.65 39.07 1.741M

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 47.35
Clean Harbors 56.97
US Ecology 43.88

RSG Price Range, Past 5 Years

Minimum 24.76 Aug 8 2011
Maximum 39.55 Aug 21 2014
Average 30.75

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 Professional.
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.