Republic Services, Inc. Common Stock Historical Stock Prices

RSG 
$47.32
*  
0.24
0.5%
Get RSG Alerts
*Delayed - data as of May 3, 2016 9:33 ET  -  Find a broker to begin trading RSG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    RSG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:33 47.405 47.46 47.17 47.32 54,709
05/02/2016 47.09 47.62 47.05 47.56 2,205,705
04/29/2016 47.3 47.52 46.75 47.07 2,905,629
04/28/2016 46.23 47.31 46.23 47.25 2,753,135
04/27/2016 46.12 46.529 46.06 46.49 1,313,753
04/26/2016 45.89 46.18 45.89 46.11 1,103,061
04/25/2016 45.62 45.82 45.56 45.76 986,644
04/22/2016 45.67 45.953 45.56 45.74 1,324,504
04/21/2016 46.04 46.28 45.61 45.62 1,808,949
04/20/2016 46.57 46.8 46.16 46.18 829,848
04/19/2016 46.56 46.79 46.43 46.45 1,270,224
04/18/2016 46.01 46.555 45.92 46.48 1,436,487
04/15/2016 46.19 46.41 46.03 46.15 1,034,565
04/14/2016 46.02 46.32 45.86 45.94 1,490,336
04/13/2016 46.05 46.2 45.72 46.01 1,788,032
04/12/2016 45.94 46.05 45.78 45.93 1,695,845
04/11/2016 46.61 46.76 45.87 45.9 1,256,480
04/08/2016 46.48 46.73 46.2925 46.39 1,047,959
04/07/2016 46.19 46.43 46.1 46.24 1,325,802
04/06/2016 46.56 46.92 45.97 46.27 1,664,073
04/05/2016 45.99 46.52 45.7 46.52 2,874,404
04/04/2016 47.05 47.21 46.18 46.27 4,409,605
04/01/2016 47.51 48.29 47.41 48.24 1,577,647
03/31/2016 48.38 48.46 47.61 47.65 2,980,491
03/30/2016 48.52 48.7 48.26 48.35 1,091,914
03/29/2016 48.27 48.76 48.13 48.72 1,231,120
03/28/2016 48.27 48.48 48.07 48.31 1,100,574
03/24/2016 47.84 48.13 47.84 48.12 1,487,364
03/23/2016 47.55 47.94 47.5 47.88 1,317,566
03/22/2016 47.88 48.17 47.52 47.61 1,553,669
03/21/2016 48.19 48.27 48 48.17 895,812
03/18/2016 48.05 48.25 47.77 48.19 4,448,422
03/17/2016 47.87 48.07 47.72 47.99 1,587,067
03/16/2016 47.46 48.03 47.2201 47.86 1,184,335
03/15/2016 46.68 47.58 46.68 47.45 1,503,287
03/14/2016 47.08 47.37 46.86 47.01 1,486,822
03/11/2016 47.37 47.51 47.12 47.3 1,261,120
03/10/2016 47.14 47.31 46.465 46.93 1,180,508
03/09/2016 46.88 47.36 46.8 47 1,566,660
03/08/2016 46.74 47.04 46.22 46.63 1,493,216
03/07/2016 46.85 47 46.64 46.91 1,253,565
03/04/2016 47.21 47.25 46.74 47.09 2,240,787
03/03/2016 46.87 47.25 46.41 47.21 1,741,903
03/02/2016 46.61 47.07 46.4199 47.06 1,642,788
03/01/2016 46.01 46.75 46 46.59 1,531,550
02/29/2016 46.17 46.28 45.7 45.7 1,824,536
02/26/2016 46.5 46.62 46.13 46.21 1,602,177
02/25/2016 46.12 46.25 45.71 46.23 1,560,554
02/24/2016 45.63 46.03 45.31 46 1,201,348
02/23/2016 46.03 46.31 45.84 45.96 967,278
02/22/2016 45.86 46.21 45.8 46.05 1,432,468
02/19/2016 45.65 45.91 45.42 45.68 2,032,279
02/18/2016 45.29 45.725 44.99 45.62 1,783,656
02/17/2016 45.51 45.6108 45.1 45.23 2,397,104
02/16/2016 44.76 45.45 44.26 45.43 2,611,096
02/12/2016 44 44.8 43.3 44.2 2,505,441
02/11/2016 43.56 44.15 43.51 43.82 2,922,984
02/10/2016 43.88 44.78 43.65 44.29 1,625,012
02/09/2016 43.07 44.2 43.07 43.84 2,364,170
02/08/2016 43.27 43.58 42.56 43.42 1,751,472
02/05/2016 44.13 44.27 43.3 43.58 1,723,557
02/04/2016 43.91 44.33 43.85 44.13 1,324,695
02/03/2016 43.87 44.17 43.33 44.04 1,736,669
02/02/2016 43.48 43.85 43.3 43.63 2,241,261
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?