Republic Services, Inc. Historical Stock Prices

RSG 
$41.32
*  
0.08
0.19%
Get RSG Alerts
*Delayed - data as of Mar. 5, 2015  -  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: 1 Year, From 05-MAR-2014 TO 05-MAR-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  41.46  41.52  41.16  41.32 761,299
03/05/2015 41.46 41.52 41.16 41.32 762,442
03/04/2015 41.44 41.58 41.33 41.4 844,527
03/03/2015 41.42 41.93 41.4 41.6 1,505,058
03/02/2015 41 41.51 40.94 41.42 909,880
02/27/2015 40.95 41 40.58 40.92 1,146,662
02/26/2015 40.92 40.99 40.65 40.92 993,764
02/25/2015 40.49 41 40.49 40.92 930,238
02/24/2015 40.74 40.89 40.61 40.66 1,282,969
02/23/2015 40.65 40.89 40.585 40.83 864,368
02/20/2015 40.51 40.67 40.2 40.65 1,159,839
02/19/2015 40.9 41 40.4 40.58 979,810
02/18/2015 39.94 40.95 39.79 40.86 2,106,058
02/17/2015 39.25 39.94 39.21 39.86 2,473,133
02/13/2015 41 41.1 38.95 39.34 4,738,278
02/12/2015 40.68 41.205 40.67 41.01 1,460,265
02/11/2015 40.77 41.02 40.61 40.66 1,235,052
02/10/2015 40.75 41.03 40.57 40.76 846,937
02/09/2015 40.48 40.9 40.48 40.66 871,825
02/06/2015 40.9 40.99 40.54 40.63 1,049,789
02/05/2015 40.71 41 40.63 40.89 1,041,531
02/04/2015 40.57 40.85 40.35 40.55 1,125,097
02/03/2015 40.01 40.61 39.96 40.59 2,022,664
02/02/2015 39.8 39.97 39.44 39.95 1,407,205
01/30/2015 40.27 40.44 39.64 39.68 2,989,504
01/29/2015 41.02 41.13 40.5 40.62 1,465,273
01/28/2015 41.47 41.74 40.85 41 1,434,598
01/27/2015 40.99 41.63 40.99 41.41 1,331,524
01/26/2015 40.99 41.28 40.79 41.28 1,078,541
01/23/2015 40.74 41.08 40.56 41.01 1,144,067
01/22/2015 40.68 40.94 40.48 40.82 1,223,262
01/21/2015 40.4 40.71 40.35 40.5 717,496
01/20/2015 40.3 40.56 40.06 40.53 1,131,521
01/16/2015 40.08 40.29 39.95 40.17 1,828,248
01/15/2015 40.25 40.36 40.02 40.04 1,280,733
01/14/2015 39.82 40.15 39.665 40.04 1,158,513
01/13/2015 40.49 40.72 39.76 40.07 1,787,941
01/12/2015 40.46 40.53 40.12 40.15 1,705,828
01/09/2015 40.64 40.68 40.34 40.42 965,529
01/08/2015 40.58 40.81 40.58 40.71 1,156,223
01/07/2015 40.64 40.75 40.1 40.34 1,593,827
01/06/2015 40.35 40.66 40.1 40.48 2,525,505
01/05/2015 40.41 40.57 40.195 40.34 2,240,487
01/02/2015 40.27 40.7499 40.19 40.57 2,346,635
12/31/2014 40.84 40.87 40.21 40.25 936,688
12/30/2014 40.51 40.76 40.24 40.68 1,427,306
12/29/2014 40.82 41.06 40.77 40.89 1,348,732
12/26/2014 40.85 41.1168 40.82 40.87 943,632
12/24/2014 40.87 40.9599 40.64 40.83 463,487
12/23/2014 40.64 40.99 40.58 40.79 982,912
12/22/2014 40.26 40.52 39.96 40.51 1,192,425
12/19/2014 40.77 40.97 39.5 40.26 3,016,874
12/18/2014 39.73 40.46 39.615 40.46 2,718,900
12/17/2014 39.2 39.365 38.51 39.31 1,912,547
12/16/2014 38.95 39.59 38.85 39.19 1,901,877
12/15/2014 38.77 39 38.35 38.95 2,397,920
12/12/2014 39.16 39.32 38.72 38.72 1,178,817
12/11/2014 39.09 39.64 39.01 39.32 1,097,907
12/10/2014 39.37 39.51 39.03 39.11 1,806,363
12/09/2014 39.13 39.37 38.92 39.35 1,263,726
12/08/2014 39.69 39.74 39.245 39.34 1,086,117
12/05/2014 39.3 39.66 39.1 39.64 3,726,816
12/04/2014 39.25 39.38 39.13 39.25 1,617,943
12/03/2014 39.14 39.26 39.05 39.21 2,207,405
12/02/2014 39.21 39.55 39.07 39.08 1,706,539
12/01/2014 39.32 39.5 39.13 39.24 1,306,175
11/28/2014 39.68 39.9 39.52 39.61 784,391
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
08/25/2014 39.41 39.58 39.22 39.31 1,506,207
08/22/2014 39.58 39.62 39.19 39.34 1,118,531
08/21/2014 39.55 39.61 39.4334 39.55 863,474
08/20/2014 39.3 39.54 39.16 39.5 1,566,636
08/19/2014 39.13 39.31 39.02 39.26 2,734,857
08/18/2014 39.25 39.32 38.93 39.03 2,166,976
08/15/2014 39.08 39.1 38.65 39.07 1,740,894
08/14/2014 38.92 39.045 38.85 38.97 1,319,373
08/13/2014 38.81 39.01 38.7 38.86 1,319,412
08/12/2014 38.51 38.69 38.48 38.65 1,116,098
08/11/2014 38.76 38.88 38.4 38.48 1,484,520
08/08/2014 38.33 38.76 38.26 38.71 1,421,580
08/07/2014 38.33 38.4 38.081 38.26 1,675,961
08/06/2014 37.81 38.26 37.76 38.07 2,443,187
08/05/2014 37.88 38.12 37.75 37.95 1,492,180
08/04/2014 37.84 37.91 37.51 37.91 1,057,957
08/01/2014 37.71 37.97 37.59 37.78 3,248,579
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
*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?