Home > Quotes > RSG > Historical Prices

Republic Services, Inc. Historical Stock Prices

RSG 
$34.39
*  
0.36
  negative  
1.04%
Get RSG Alerts
*Delayed - data as of Jun. 19, 2013 14:00 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    RSG Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
14:00  34.55  34.75  34.22  34.39 615,797
06/18/2013 34.27 34.77 34.26 34.75 1,132,275
06/17/2013 34.33 34.52 33.975 34.17 1,551,444
06/14/2013 33.84 34.19 33.63 34.06 1,447,043
06/13/2013 33.33 34.06 33.33 33.98 1,713,707
06/12/2013 33.93 33.93 33.57 33.59 1,313,566
06/11/2013 33.37 33.87 33.37 33.72 987,358
06/10/2013 33.96 34.12 33.67 33.72 1,207,338
06/07/2013 33.43 33.95 32.81 33.92 2,540,496
06/06/2013 33.82 33.875 33.35 33.66 1,395,513
06/05/2013 34 34.04 33.57 33.82 1,851,025
06/04/2013 34.31 34.38 33.89 34.15 1,861,611
06/03/2013 34.12 34.39 33.81 34.37 1,980,911
05/31/2013 34.5 34.66 34.1 34.1 2,751,912
05/30/2013 34.26 34.91 34.205 34.65 1,720,614
05/29/2013 34.46 34.47 33.85 34.06 1,752,262
05/28/2013 34.83 34.92 34.455 34.65 1,457,342
05/24/2013 34.62 34.74 34.49 34.62 1,122,538
05/23/2013 34.7 35 34.54 34.71 1,872,293
05/22/2013 35.06 35.28 34.51 34.55 1,335,860
05/21/2013 34.98 35.28 34.91 35.09 1,112,186
05/20/2013 34.88 35.1 34.84 34.96 1,403,160
05/17/2013 34.68 34.98 34.5918 34.89 2,157,879
05/16/2013 34.33 34.56 34.14 34.54 2,423,976
05/15/2013 33.89 34.58 33.73 34.41 2,739,006
05/14/2013 33.84 34 33.69 33.9 2,172,335
05/13/2013 33.97 34.05 33.76 33.79 1,333,339
05/10/2013 34.56 34.61 33.94 33.95 2,342,132
05/09/2013 34.74 34.89 34.39 34.56 1,132,778
05/08/2013 34.93 35.01 34.74 34.83 1,037,561
05/07/2013 34.75 35.08 34.68 34.98 1,606,873
05/06/2013 34.43 34.71 34.29 34.67 1,117,238
05/03/2013 34.28 34.51 34.18 34.48 1,403,746
05/02/2013 34.19 34.25 33.88 34.12 896,204
05/01/2013 34 34.62 33.955 34.1 1,590,475
04/30/2013 33.68 34.29 33.59 34.08 2,548,998
04/29/2013 33.76 34.32 33.58 33.67 2,091,040
04/26/2013 33.29 34.54 33.12 34.31 3,853,624
04/25/2013 33.37 33.87 33.155 33.25 1,979,873
04/24/2013 32.8 33.23 32.8 33.21 933,690
04/23/2013 32.62 33.005 32.62 32.81 1,277,389
04/22/2013 32.64 32.83 32.28 32.53 1,110,701
04/19/2013 32.39 32.74 32.21 32.68 1,347,884
04/18/2013 32.51 32.51 32.1 32.26 1,214,566
04/17/2013 32.89 32.95 32.16 32.43 1,760,944
04/16/2013 32.93 33.23 32.8 33.06 1,395,112
04/15/2013 33.39 33.48 32.6 32.8 2,437,844
04/12/2013 33.6 33.79 33.46 33.52 1,543,421
04/11/2013 33.31 33.77 33.07 33.74 2,817,636
04/10/2013 32.8 33.4 32.74 33.36 2,664,484
04/09/2013 32.55 32.9 32.5 32.7 1,126,269
04/08/2013 32.32 32.51 32.07 32.49 868,874
04/05/2013 32.23 32.44 32.12 32.38 1,167,680
04/04/2013 32.43 32.645 32.4 32.5 1,019,711
04/03/2013 32.56 32.74 32.26 32.34 1,152,758
04/02/2013 32.63 32.94 32.46 32.6 882,849
04/01/2013 32.93 32.99 32.385 32.48 858,212
03/28/2013 32.56 33.01 32.4 33 1,697,760
03/27/2013 32.18 32.57 32.06 32.56 1,205,785
03/26/2013 32.67 32.85 32.53 32.59 1,713,334
03/25/2013 32.66 32.9 32.51 32.64 1,082,887
03/22/2013 32.51 32.76 32.49 32.65 992,290
03/21/2013 32.36 32.65 32.36 32.48 940,792
03/20/2013 32.2 32.54 32.2 32.5 1,177,296
03/19/2013 32.05 32.33 31.96 32.1 1,221,760
03/18/2013 31.77 32.12 31.7 32.07 948,743
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.