Republic Services (RSG)

Add to Watchlists
Create an Alert
41.10 -0.19  -0.46% NYSE Aug 28, 20:00 Delayed 2m USD

Republic Services Price:

41.10 for Aug. 28, 2015

View 4,000+ financial data types

Browse...
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
Aug. 28, 2015 41.24 41.29 40.82 41.10 1.207M
Aug. 27, 2015 41.25 41.40 40.61 41.29 1.549M
Aug. 26, 2015 40.58 41.00 39.84 40.92 2.499M
Aug. 25, 2015 40.79 41.01 39.60 39.66 2.385M
Aug. 24, 2015 39.48 41.35 39.48 40.13 3.887M
Aug. 21, 2015 42.64 42.78 41.98 42.00 2.128M
Aug. 20, 2015 42.72 43.35 42.63 42.97 1.854M
Aug. 19, 2015 43.29 43.37 42.86 42.95 1.626M
Aug. 18, 2015 43.31 43.71 43.31 43.51 1.248M
Aug. 17, 2015 42.83 43.35 42.58 43.35 783903.0
Aug. 14, 2015 42.84 43.19 42.84 43.11 1.162M
Aug. 13, 2015 42.74 42.99 42.61 42.79 1.187M
Aug. 12, 2015 42.77 42.93 42.46 42.87 1.569M
Aug. 11, 2015 42.62 42.96 42.53 42.93 1.131M
Aug. 10, 2015 42.86 42.98 42.73 42.88 976162.0
Aug. 7, 2015 42.80 42.95 42.49 42.59 1.179M
Aug. 6, 2015 43.19 43.25 42.64 42.80 1.640M
Aug. 5, 2015 42.97 43.35 42.86 43.21 1.545M
Aug. 4, 2015 42.49 42.87 42.37 42.71 1.363M
Aug. 3, 2015 42.57 42.72 42.27 42.55 1.104M
July 31, 2015 42.93 42.98 42.50 42.53 1.614M
July 30, 2015 42.73 42.85 42.54 42.75 1.727M
July 29, 2015 42.00 42.84 41.99 42.77 2.128M
July 28, 2015 41.77 42.14 41.68 42.00 2.371M
July 27, 2015 41.14 41.73 41.08 41.53 2.351M

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

Advertisement

RSG Price Benchmarks

Companies
Stericycle 142.00
Waste Management 50.21
Media Pal Holdings 0.0033

RSG Price Range, Past 5 Years

Minimum 24.76 Aug 08 2011
Maximum 43.51 Aug 18 2015
Average 32.90

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 7-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 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.