Republic Services, Inc. Historical Stock Prices

RSG 
$37.78
*  
0.15
0.4%
Get RSG Alerts
*Delayed - data as of Aug. 1, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.72  37.97  37.59  37.78 3,246,234
07/31/2014 37.9 38.06 37.72 37.93 3,207,104
07/30/2014 37.76 37.97 37.55 37.95 2,554,448
07/29/2014 37.31 37.835 37.16 37.72 3,472,337
07/28/2014 36.97 37.32 36.72 37.28 2,026,947
07/25/2014 37.24 38 37.24 37.37 1,991,898
07/24/2014 37.1 37.21 36.95 37.05 1,095,552
07/23/2014 37.17 37.31 37.02 37.04 701,777
07/22/2014 37.3 37.37 37.1 37.17 848,822
07/21/2014 36.94 37.295 36.86 37.19 914,135
07/18/2014 36.91 37.12 36.77 37.03 724,864
07/17/2014 37.11 37.215 36.82 36.83 721,478
07/16/2014 37.07 37.31 37.065 37.28 1,211,240
07/15/2014 36.98 37.13 36.95 37.03 1,666,362
07/14/2014 37.22 37.22 36.95 37.02 1,287,540
07/11/2014 37.09 37.09 36.8 37 1,629,818
07/10/2014 37.07 37.21 37.02 37.08 1,587,813
07/09/2014 37.86 37.88 37.29 37.32 3,239,099
07/08/2014 37.93 37.94 37.73 37.75 1,254,895
07/07/2014 37.91 38.04 37.73 37.93 1,746,603
07/03/2014 37.89 37.98 37.84 37.92 753,198
07/02/2014 38.15 38.21 37.75 37.82 1,635,950
07/01/2014 38 38.39 37.89 38.14 2,147,752
06/30/2014 37.99 38.02 37.725 37.97 2,902,027
06/27/2014 37.35 38.13 37.35 38.13 2,825,394
06/26/2014 37.68 37.73 37.485 37.73 1,025,827
06/25/2014 37.26 37.67 37.26 37.65 1,305,544
06/24/2014 37.35 37.4201 37.26 37.36 2,067,520
06/23/2014 37.51 37.5899 37.23 37.4 1,456,766
06/20/2014 37.51 37.64 37.34 37.58 2,179,378
06/19/2014 37.15 37.37 37.11 37.36 1,426,288
06/18/2014 36.96 37.25 36.88 37.16 1,738,000
06/17/2014 36.7 37.05 36.65 36.93 1,110,511
06/16/2014 36.7 36.8 36.585 36.67 1,418,884
06/13/2014 36.71 36.797 36.53 36.71 1,103,840
06/12/2014 36.63 36.735 36.55 36.68 1,333,200
06/11/2014 36.53 36.81 36.51 36.67 1,780,210
06/10/2014 36.48 36.91 36.43 36.62 1,941,471
06/09/2014 35.98 36.385 35.98 36.35 989,932
06/06/2014 35.81 36.01 35.68 36 1,403,640
06/05/2014 35.44 35.74 35.37 35.71 1,252,707
06/04/2014 35.41 35.62 35.365 35.42 667,839
06/03/2014 35.45 35.52 35.35 35.46 1,267,326
06/02/2014 35.44 35.495 35.28 35.46 683,859
05/30/2014 35.31 35.42 35.24 35.4 906,433
05/29/2014 35.27 35.39 35.15 35.38 902,526
05/28/2014 35.13 35.28 34.99 35.18 1,098,894
05/27/2014 34.96 35.14 34.87 35.11 821,212
05/23/2014 34.89 34.99 34.74 34.91 695,452
05/22/2014 34.72 35.03 34.53 34.86 1,226,103
05/21/2014 34.61 34.79 34.46 34.79 994,212
05/20/2014 34.89 35.05 34.43 34.59 1,178,761
05/19/2014 34.75 34.92 34.63 34.87 1,025,217
05/16/2014 34.61 34.8 34.55 34.8 1,362,418
05/15/2014 34.95 35 34.57 34.59 1,837,312
05/14/2014 35.26 35.3 34.97 34.99 1,099,399
05/13/2014 35.27 35.4 35.1 35.22 1,399,299
05/12/2014 35.21 35.3 35 35.2 1,070,948
05/09/2014 35.12 35.17 34.85 35.04 731,633
05/08/2014 35.11 35.4 34.99 35.06 880,533
05/07/2014 34.94 35.2 34.93 35.15 888,072
05/06/2014 34.92 35.12 34.78 34.93 1,211,958
05/05/2014 34.78 35 34.54 34.96 1,037,742
05/02/2014 34.99 35.09 34.81 34.92 1,099,830
05/01/2014 35.12 35.25 34.83 35.03 1,280,212
04/30/2014 34.97 35.16 34.89 35.09 1,138,231
04/29/2014 34.9 35.4 34.85 34.96 1,292,635
04/28/2014 34.54 34.8 34.4299 34.76 1,505,276
04/25/2014 34.6 34.74 34 34.4 1,750,412
04/24/2014 34.87 35.23 34.72 34.75 1,731,358
04/23/2014 34.74 34.99 34.71 34.86 900,376
04/22/2014 34.66 34.8 34.59 34.69 926,313
04/21/2014 34.46 34.64 34.293 34.55 834,997
04/17/2014 34.6 34.76 34.33 34.47 1,591,942
04/16/2014 34.55 34.88 34.3 34.86 1,091,748
04/15/2014 34.41 34.4299 33.99 34.38 981,828
04/14/2014 34.24 34.37 34.11 34.34 853,426
04/11/2014 34.51 34.53 34.04 34.07 2,356,497
04/10/2014 34.83 35.19 34.455 34.48 2,496,849
04/09/2014 34.64 34.89 34.59 34.83 1,720,365
04/08/2014 34.34 34.71 34.29 34.59 1,415,039
04/07/2014 34.45 34.7 34.31 34.34 1,335,633
04/04/2014 34.64 34.89 34.45 34.52 1,159,785
04/03/2014 34.48 34.61 34.38 34.49 951,354
04/02/2014 34.25 34.73 34.03 34.45 1,965,545
04/01/2014 34.22 34.34 34.0448 34.24 1,168,117
03/31/2014 33.85 34.23 33.78 34.16 1,329,663
03/28/2014 33.79 34 33.635 33.66 1,078,914
03/27/2014 33.79 34.02 33.57 33.88 1,156,008
03/26/2014 33.95 34.1 33.6 33.69 1,162,904
03/25/2014 33.97 34.09 33.76 33.86 1,329,664
03/24/2014 34.01 34.3 33.82 33.86 1,379,134
03/21/2014 34.42 34.65 33.99 34.03 3,423,979
03/20/2014 34.14 34.33 34.04 34.16 1,674,391
03/19/2014 34.05 34.44 34.03 34.21 1,646,525
03/18/2014 33.8 34.18 33.8 34.11 1,501,640
03/17/2014 33.47 33.93 33.42 33.73 1,709,663
03/14/2014 33.58 33.765 33.27 33.33 2,152,925
03/13/2014 33.96 34.01 33.59 33.64 1,277,661
03/12/2014 33.9 34 33.79 33.86 1,021,214
03/11/2014 34.21 34.21 33.86 34.01 798,324
03/10/2014 34.1 34.37 34 34.22 1,147,045
03/07/2014 34.3 34.4 33.96 34.24 1,580,796
03/06/2014 34.11 34.2 33.98 34.16 1,831,767
03/05/2014 34.32 34.32 34.04 34.14 1,061,391
03/04/2014 34.21 34.45 34.1 34.31 1,173,349
03/03/2014 33.87 34.11 33.84 34.04 1,705,652
02/28/2014 33.48 34.14 33.47 34.11 1,804,060
02/27/2014 33.64 33.675 33.19 33.43 2,032,065
02/26/2014 33.66 33.9 33.43 33.57 1,540,840
02/25/2014 33.82 33.91 33.575 33.67 1,394,330
02/24/2014 33.85 34.22 33.76 33.76 2,060,396
02/21/2014 33.78 33.985 33.59 33.76 1,811,783
02/20/2014 33.73 33.975 33.52 33.74 2,156,509
02/19/2014 33.7 33.85 33.625 33.73 1,998,759
02/18/2014 34.34 34.36 33.42 33.83 3,213,711
02/14/2014 33.99 34.48 33.9 34.4 2,049,728
02/13/2014 33.46 34.095 33.4 34.06 2,008,353
02/12/2014 33.58 33.62 33.45 33.57 1,380,900
02/11/2014 33.21 33.62 33.15 33.52 1,685,712
02/10/2014 33.3 33.365 32.885 33.13 2,175,643
02/07/2014 32 33.83 32 33.4 7,275,849
02/06/2014 31.55 31.91 31.48 31.87 1,373,900
02/05/2014 31.58 31.85 31.45 31.55 2,567,362
02/04/2014 31.7 31.82 31.43 31.53 1,903,678
02/03/2014 32.03 32.12 31.42 31.55 1,934,580
01/31/2014 31.85 32.08 31.64 32.03 2,526,800
01/30/2014 32.11 32.27 31.93 32.21 2,039,778
01/29/2014 31.95 32.305 31.78 31.98 3,194,093
01/28/2014 32.03 32.34 31.96 32.15 2,456,089
01/27/2014 31.83 32.17 31.8 32.09 3,384,401
01/24/2014 32.05 32.36 31.67 31.74 4,580,444
01/23/2014 32.18 32.23 31.9 32.23 1,748,599
01/22/2014 32.33 32.43 32.25 32.35 1,699,014
01/21/2014 32.33 32.39 32.03 32.27 1,339,873
01/17/2014 32.13 32.4 32.055 32.25 2,360,589
01/16/2014 32.23 32.25 32.01 32.11 1,065,154
01/15/2014 32.33 32.33 32.12 32.23 1,660,757
01/14/2014 32.13 32.4 32.03 32.23 2,179,445
01/13/2014 32.3 32.4 31.98 32.04 2,250,699
01/10/2014 32.47 32.63 32.29 32.42 2,249,434
01/09/2014 32.59 32.67 32.35 32.36 2,325,631
01/08/2014 32.75 32.75 32.27 32.47 3,246,134
01/07/2014 32.79 32.87 32.47 32.69 2,610,588
01/06/2014 33.08 33.11 32.78 32.82 2,232,935
01/03/2014 33.03 33.115 32.8 32.98 1,363,758
01/02/2014 33.2 33.3 32.91 32.96 1,808,148
12/31/2013 33.29 33.37 33.12 33.2 1,121,442
12/30/2013 33.35 33.43 33.23 33.29 1,295,405
12/27/2013 33.75 33.77 33.525 33.58 1,048,105
12/26/2013 33.72 33.88 33.62 33.67 867,523
12/24/2013 33.42 33.895 33.41 33.69 476,061
12/23/2013 33.53 33.5799 33.31 33.35 1,164,774
12/20/2013 33 33.56 32.9401 33.29 2,681,206
12/19/2013 32.94 33.17 32.68 33 2,104,602
12/18/2013 33.34 33.35 32.45 32.98 4,158,902
12/17/2013 33.82 33.84 33.2401 33.27 2,107,722
12/16/2013 34 34.03 33.67 33.88 1,371,951
12/13/2013 33.82 33.97 33.7 33.94 1,033,676
12/12/2013 33.81 34.06 33.65 33.73 1,402,235
12/11/2013 34.48 34.56 33.84 33.91 1,635,344
12/10/2013 34.46 34.81 34.43 34.53 1,330,612
12/09/2013 34.92 34.95 34.48 34.54 1,482,927
12/06/2013 34.75 34.995 34.68 34.9 905,341
12/05/2013 34.44 34.635 34.36 34.47 945,846
12/04/2013 34.49 34.56 34.14 34.51 1,105,328
12/03/2013 34.75 34.93 34.35 34.61 1,983,598
12/02/2013 34.97 35.06 34.75 34.94 1,276,564
11/29/2013 34.79 35.15 34.72 34.91 621,013
11/27/2013 34.96 35.02 34.67 34.82 746,985
11/26/2013 34.87 35.085 34.81 34.94 1,788,035
11/25/2013 35.12 35.15 34.79 34.84 896,970
11/22/2013 34.78 35.04 34.61 35.02 896,626
11/21/2013 34.59 34.8 34.34 34.73 1,505,097
11/20/2013 35.06 35.11 34.81 34.94 824,411
11/19/2013 35.12 35.16 34.87 35 813,068
11/18/2013 35.19 35.29 34.9 35.15 1,075,533
11/15/2013 34.97 35.13 34.81 35.11 1,276,882
11/14/2013 34.69 35.115 34.69 34.99 1,356,392
11/13/2013 33.89 34.62 33.85 34.61 1,156,570
11/12/2013 34.04 34.27 33.91 34.11 1,574,018
11/11/2013 34.33 34.38 34.01 34.1 975,684
11/08/2013 34.03 34.33 33.94 34.32 1,313,673
11/07/2013 34.38 34.38 33.95 34.1 1,781,747
11/06/2013 34.16 34.37 33.995 34.28 2,067,686
11/05/2013 33.99 34.25 33.921 34.13 1,178,083
11/04/2013 34.23 34.23 33.84 34.14 3,070,415
11/01/2013 34.3 34.96 34.06 34.34 2,340,494
10/31/2013 33.48 33.62 33.22 33.47 1,307,944
10/30/2013 33.85 33.96 33.34 33.35 1,187,511
10/29/2013 33.79 34.07 33.7 33.84 1,043,907
10/28/2013 33.74 33.85 33.61 33.71 1,539,502
10/25/2013 33.68 33.76 33.39 33.74 2,061,683
10/24/2013 33.7 33.78 33.42 33.58 1,387,090
10/23/2013 33.67 33.83 33.61 33.69 1,168,989
10/22/2013 33.37 33.73 33.345 33.7 1,783,677
10/21/2013 33.2 33.25 32.93 33.25 1,102,707
10/18/2013 33.21 33.285 33.07 33.12 1,504,805
10/17/2013 33.01 33.2 33 33.15 2,140,011
10/16/2013 33.24 33.3 33.01 33.15 2,121,043
10/15/2013 33.05 33.295 32.95 32.99 1,642,119
10/14/2013 32.89 33.21 32.81 33.19 1,631,688
10/11/2013 32.65 33.09 32.65 33.05 1,754,622
10/10/2013 32.61 32.7 32.42 32.63 2,019,106
10/09/2013 32.77 32.8 32.29 32.37 1,623,636
10/08/2013 32.91 33 32.4 32.64 1,629,784
10/07/2013 32.79 33.08 32.71 32.93 1,618,942
10/04/2013 32.84 33.16 32.77 33.03 1,238,833
10/03/2013 33.16 33.21 32.575 32.83 1,732,271
10/02/2013 33.34 33.4299 33.08 33.28 1,196,518
10/01/2013 33.35 33.62 33.2701 33.54 988,737
09/30/2013 33.5 33.64 33.285 33.36 1,446,213
09/27/2013 33.61 33.77 33.545 33.75 1,262,516
09/26/2013 33.97 34.1 33.89 34.08 1,042,653
09/25/2013 33.96 34.18 33.71 33.96 1,607,795
09/24/2013 34.01 34.36 33.95 34.14 1,439,336
09/23/2013 34.08 34.29 33.91 34.07 1,296,867
09/20/2013 34.09 34.18 33.835 34.18 5,862,211
09/19/2013 34 34.2 33.93 34.05 1,578,750
09/18/2013 33.35 33.93 33.19 33.93 1,347,631
09/17/2013 33.46 33.54 33.21 33.35 919,012
09/16/2013 33.42 33.55 33.28 33.47 1,136,019
09/13/2013 33.25 33.27 32.92 33 1,957,206
09/12/2013 33.18 33.3 33 33.25 1,764,760
09/11/2013 32.73 33.28 32.57 33.19 1,853,200
09/10/2013 32.71 32.83 32.56 32.73 1,573,886
09/09/2013 32.24 32.56 32.24 32.49 1,464,479
09/06/2013 32.44 32.535 32.075 32.17 1,784,714
09/05/2013 32.43 32.52 32.3 32.38 878,834
09/04/2013 32.11 32.65 31.94 32.46 1,887,017
09/03/2013 32.84 32.86 31.99 32.16 2,078,473
08/30/2013 33 33.03 32.43 32.51 1,440,440
08/29/2013 33.14 33.3 32.85 32.95 1,129,412
08/28/2013 33.25 33.3396 33.06 33.24 798,650
08/27/2013 33.53 33.64 33.24 33.3 1,153,404
08/26/2013 33.76 33.865 33.68 33.85 998,828
08/23/2013 33.64 33.82 33.53 33.78 904,404
08/22/2013 33.53 33.77 33.34 33.56 562,342
08/21/2013 33.62 33.62 33.31 33.36 750,823
08/20/2013 33.35 33.73 33.15 33.65 663,576
08/19/2013 33.41 33.48 33.278 33.36 1,034,702
08/16/2013 33.63 33.7 33.3 33.49 4,397,242
08/15/2013 34.49 34.49 33.55 33.75 2,099,466
08/14/2013 34.82 34.98 34.72 34.84 998,349
08/13/2013 34.72 34.99 34.6 34.89 1,007,852
08/12/2013 34.66 34.9 34.55 34.74 1,028,742
08/09/2013 34.96 34.98 34.68 34.83 1,389,964
08/08/2013 34.58 35.04 34.5001 34.93 847,848
08/07/2013 34.26 34.48 34.15 34.44 1,465,000
08/06/2013 34.48 34.55 34.32 34.43 1,260,788
08/05/2013 34.42 34.635 34.34 34.55 748,675
08/02/2013 34.34 34.57 34.27 34.54 1,269,563
08/01/2013 34.06 34.58 34.02 34.41 1,330,120
07/31/2013 34.2 34.22 33.67 33.91 2,306,217
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?