Historical Stock Prices

RSG 
$39.65
*  
0.16
0.41%
Get RSG Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading RSG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 39.5 39.71 39.39 39.65 1,015,868
11/25/2014 39.22 39.53 39.015 39.49 2,205,764
11/24/2014 39.12 39.275 38.955 39.13 1,266,485
11/21/2014 39.65 39.7 38.795 39 2,128,945
11/20/2014 39.31 39.43 39.1546 39.33 1,104,940
11/19/2014 39.56 39.62 39.31 39.38 979,011
11/18/2014 39.78 39.95 39.59 39.65 1,200,897
11/17/2014 39.77 39.97 39.7 39.79 1,481,953
11/14/2014 39.64 39.89 39.42 39.77 1,366,199
11/13/2014 39.71 39.8 39.46 39.63 1,571,651
11/12/2014 39.38 39.81 39.22 39.64 1,634,829
11/11/2014 39.5 39.69 39.37 39.41 1,297,670
11/10/2014 39.11 39.64 39.08 39.53 1,681,660
11/07/2014 38.76 39.19 38.69 39.13 1,309,998
11/06/2014 38.66 39.055 38.59 38.71 2,063,316
11/05/2014 38.38 38.6 38.1 38.54 1,678,049
11/04/2014 38.07 38.31 37.98 38.23 2,227,831
11/03/2014 37.8 38.09 37.55 38.07 3,562,764
10/31/2014 39.2 39.6 38.015 38.4 4,923,390
10/30/2014 39.15 39.97 39.12 39.8 1,451,461
10/29/2014 39.48 39.55 38.99 39.34 1,407,167
10/28/2014 39.53 39.57 39.175 39.43 1,333,332
10/27/2014 39.21 39.36 39.08 39.34 1,085,333
10/24/2014 39.14 39.31 38.96 39.24 1,258,992
10/23/2014 39.3 39.5 39.14 39.19 959,707
10/22/2014 38.8 39.24 38.7825 38.96 1,509,917
10/21/2014 38.4 38.84 38.25 38.71 1,649,804
10/20/2014 38.08 38.35 37.89 38.33 1,573,725
10/17/2014 37.93 38.38 37.7682 38.2 2,030,077
10/16/2014 37.59 38.16 37.18 37.68 2,682,167
10/15/2014 38.03 38.1401 37.37 37.99 1,897,939
10/14/2014 38.15 38.62 38.07 38.32 1,334,670
10/13/2014 38.27 38.46 38.04 38.07 1,250,517
10/10/2014 38.31 38.67 38.25 38.26 1,374,238
10/09/2014 38.74 38.915 38.3 38.33 1,354,943
10/08/2014 38.11 38.75 38.02 38.74 1,722,371
10/07/2014 38.39 38.54 37.99 38.08 2,008,933
10/06/2014 38.31 38.68 38.29 38.57 1,590,551
10/03/2014 38.27 38.33 38.09 38.27 1,332,780
10/02/2014 37.83 38.36 37.82 38.16 2,239,594
10/01/2014 39.11 39.11 37.75 37.89 3,731,571
09/30/2014 38.79 39.11 38.69 39.02 1,709,165
09/29/2014 38.54 38.838 38.52 38.8 1,480,548
09/26/2014 39.17 39.27 38.83 39.01 1,728,933
09/25/2014 39.37 39.39 39.02 39.09 1,319,483
09/24/2014 39.3 39.42 39.145 39.36 1,675,289
09/23/2014 39.06 39.36 39.02 39.12 2,265,717
09/22/2014 39.23 39.31 39.06 39.08 1,286,754
09/19/2014 39.3 39.305 39.11 39.23 5,447,626
09/18/2014 39.35 39.37 39.16 39.22 1,540,631
09/17/2014 39.45 39.6 39.19 39.25 3,264,669
09/16/2014 39.17 39.47 39.05 39.45 913,071
09/15/2014 39.21 39.28 39.08 39.17 1,026,104
09/12/2014 39.22 39.22 38.95 39.15 1,381,580
09/11/2014 39.2 39.23 39.01 39.18 1,035,030
09/10/2014 39.26 39.29 39.1 39.27 864,756
09/09/2014 39.34 39.35 39.16 39.22 1,210,510
09/08/2014 39.24 39.28 39.12 39.22 1,014,765
09/05/2014 39.18 39.23 38.98 39.21 1,715,675
09/04/2014 39.33 39.42 38.95 39.12 1,418,782
09/03/2014 39.29 39.37 39.09 39.14 1,886,736
09/02/2014 39.22 39.27 39.02 39.17 1,366,636
08/29/2014 39.43 39.53 39.23 39.33 1,017,340
08/28/2014 39.22 39.388 39.16 39.25 1,226,126
08/27/2014 39.42 39.6601 39.29 39.41 1,759,813
08/26/2014 39.36 39.45 39.125 39.37 1,447,153
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.

Research Brokers before you trade

Want to trade FX?