Republic Services (RSG)

Add to Watchlists
Create an Alert
50.50 -0.10  -0.20% NYSE Aug 31, 16:59 Delayed 2m USD

Republic Services Price:

50.50 for Aug. 31, 2016
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. 30, 2016 50.84 50.88 50.35 50.60 747794.0
Aug. 29, 2016 50.71 51.01 50.67 50.72 1.342M
Aug. 26, 2016 51.28 51.44 50.44 50.56 1.519M
Aug. 25, 2016 51.17 51.38 51.06 51.13 1.078M
Aug. 24, 2016 51.19 51.36 51.06 51.27 877536.0
Aug. 23, 2016 51.29 51.44 51.14 51.28 919151.0
Aug. 22, 2016 51.20 51.47 51.06 51.29 1.129M
Aug. 19, 2016 50.98 51.20 50.85 51.20 1.162M
Aug. 18, 2016 51.18 51.23 50.63 51.10 1.079M
Aug. 17, 2016 50.24 51.32 50.18 51.22 2.319M
Aug. 16, 2016 51.12 51.12 50.08 50.10 1.474M
Aug. 15, 2016 51.64 51.82 51.30 51.33 707704.0
Aug. 12, 2016 51.81 51.99 51.56 51.71 826183.0
Aug. 11, 2016 51.68 52.02 51.65 51.81 923043.0
Aug. 10, 2016 51.04 51.54 51.02 51.52 854571.0
Aug. 9, 2016 50.99 51.17 50.96 51.02 651586.0
Aug. 8, 2016 51.20 51.26 50.79 50.86 1.673M
Aug. 5, 2016 51.04 51.20 50.88 51.11 1.252M
Aug. 4, 2016 50.86 51.01 50.78 50.85 851867.0
Aug. 3, 2016 50.93 50.99 50.51 50.77 1.803M
Aug. 2, 2016 51.09 51.21 50.71 50.98 1.415M
Aug. 1, 2016 51.29 51.62 51.14 51.21 1.350M
July 29, 2016 51.75 51.99 51.04 51.26 1.852M
July 28, 2016 51.64 52.00 51.62 51.90 759039.0
July 27, 2016 52.40 52.52 51.65 51.69 1.947M

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
Waste Management 63.93
Stericycle 86.00
US Ecology 44.88

RSG Price Range, Past 5 Years

Minimum 25.39 Jun 25 2012
Maximum 52.61 Jul 11 2016
Average 36.17

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.