Republic Services, Inc. Historical Stock Prices

RSG 
$42.75
*  
0.02
0.05%
Get RSG Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading RSG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    RSG After Hours
 
 
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 29-APR-2015 TO 29-JUL-2015

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.
16:00  42.60  42.85  42.5385  42.75 1,722,874
07/29/2015 42 42.84 41.99 42.77 2,127,717
07/28/2015 41.77 42.14 41.68 42 2,371,012
07/27/2015 41.14 41.73 41.08 41.53 2,350,766
07/24/2015 41.01 41.63 40.97 41.16 2,549,633
07/23/2015 40.06 40.766 40.06 40.6 2,795,443
07/22/2015 40.35 40.59 40.09 40.23 1,370,386
07/21/2015 40.82 40.87 40.16 40.39 1,177,361
07/20/2015 40.74 40.87 40.67 40.8 1,054,967
07/17/2015 40.93 40.93 40.7 40.76 1,055,580
07/16/2015 40.59 40.92 40.47 40.74 1,184,236
07/15/2015 40.37 40.53 40.29 40.41 1,152,471
07/14/2015 40.01 40.41 39.98 40.35 1,008,504
07/13/2015 40 40.04 39.88 39.98 666,073
07/10/2015 39.84 39.85 39.6001 39.74 836,980
07/09/2015 39.92 39.97 39.48 39.48 1,392,442
07/08/2015 39.58 39.81 39.51 39.58 1,207,002
07/07/2015 39.69 39.85 39.435 39.8 1,413,786
07/06/2015 39.24 39.665 39.202 39.66 1,356,687
07/02/2015 39.48 39.53 39.23 39.44 974,914
07/01/2015 39.33 39.48 39.17 39.43 1,076,092
06/30/2015 39.31 39.37 39.01 39.17 1,418,407
06/29/2015 39.45 39.57 38.99 39.04 1,023,756
06/26/2015 39.68 39.94 39.55 39.92 2,032,828
06/25/2015 39.87 39.9 39.58 39.65 970,963
06/24/2015 40.03 40.16 39.83 39.83 898,699
06/23/2015 40.35 40.42 40.05 40.12 847,047
06/22/2015 40.47 40.6 40.34 40.39 763,155
06/19/2015 40.51 40.6 40.31 40.33 1,309,883
06/18/2015 40.53 40.75 40.48 40.59 1,068,120
06/17/2015 40.43 40.53 40.12 40.43 982,373
06/16/2015 40.14 40.43 40.12 40.41 944,630
06/15/2015 40.23 40.47 40.05 40.22 1,595,293
06/12/2015 40.64 40.78 40.34 40.43 1,167,521
06/11/2015 40.54 40.98 40.46 40.68 1,803,439
06/10/2015 40.06 40.61 40.03 40.48 1,675,098
06/09/2015 39.92 40.18 39.87 40.03 1,399,376
06/08/2015 39.79 40.07 39.71 39.96 820,710
06/05/2015 39.9 40.02 39.57 39.85 1,672,716
06/04/2015 39.92 40.2 39.815 39.99 1,808,507
06/03/2015 40.22 40.28 39.95 40.1 1,035,694
06/02/2015 40.16 40.32 40.01 40.11 962,153
06/01/2015 40.38 40.51 40.05 40.32 1,020,367
05/29/2015 40.2 40.37 40.05 40.29 2,711,093
05/28/2015 40.09 40.19 39.92 40.17 2,028,086
05/27/2015 39.92 40.1 39.85 40.08 1,889,267
05/26/2015 40.59 40.59 39.745 39.88 1,933,794
05/22/2015 40.61 40.81 40.47 40.59 817,588
05/21/2015 40.68 40.85 40.6 40.67 841,735
05/20/2015 40.76 40.82 40.54 40.62 1,013,787
05/19/2015 40.85 40.96 40.65 40.83 982,809
05/18/2015 40.71 41.02 40.64 40.9 1,003,692
05/15/2015 40.81 40.99 40.61 40.74 1,614,294
05/14/2015 40.2 40.76 40.2 40.72 1,618,206
05/13/2015 40.25 40.46 39.96 40.04 975,339
05/12/2015 40.02 40.24 39.8599 40.18 951,049
05/11/2015 40.22 40.43 39.99 40.04 2,207,833
05/08/2015 40.07 40.285 39.92 40.27 1,743,189
05/07/2015 39.35 39.77 39.1446 39.75 2,560,099
05/06/2015 39.81 39.99 39.19 39.43 2,380,343
05/05/2015 40.35 40.56 39.77 39.79 1,498,770
05/04/2015 40.36 40.79 40.3288 40.49 1,614,346
05/01/2015 40.67 40.7799 40.19 40.25 2,116,257
04/30/2015 40.2 40.9 40.05 40.63 2,680,856
04/29/2015 40.62 40.68 39.98 40.22 1,636,868
*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?