Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

RSG

Republic Services

$84.56 0.25 (0.29%)
17:08 EDT RSG Stock Quote Delayed 15 Minutes
  • RSG Stock Chart
  • Historical RSG Prices
Dividend & Yield:       1.41 (1.67%)
P/E:       21.46
Market Cap:       27.73B
EPS:       3.94
Volume:       876,100
Day's Range:       84.19 - 85.21
52wk Range:       66.83 - 85.40
Previous Close:       84.56
Historical Data for RSG
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 84.99 85.21 84.19 876,152 84.56 -0.25   -0.29%
05/23/19 84.63 84.87 84.17 921,403 84.81 -0.16   -0.19%
05/22/19 85.20 85.26 84.87 1,013,342 84.97 -0.19   -0.22%
05/21/19 85.18 85.40 84.90 868,536 85.16 0.34   0.40%
05/20/19 84.76 85.28 84.50 803,163 84.82 -0.01   -0.01%
05/17/19 84.46 85.31 84.41 1,257,900 84.83 -0.26   -0.31%
05/16/19 84.25 85.36 84.03 968,010 85.09 1.06   1.26%
05/15/19 83.51 84.29 83.21 1,081,967 84.03 0.27   0.32%
05/14/19 83.81 84.21 83.59 1,567,792 83.76 0.06   0.07%
05/13/19 83.32 83.79 83.01 1,105,758 83.70 -0.38   -0.45%
05/10/19 82.45 84.19 82.43 965,500 84.08 1.41   1.71%
05/09/19 82.36 82.82 81.93 1,004,616 82.67 0.13   0.16%
05/08/19 82.51 82.92 82.28 881,362 82.54 -0.12   -0.15%
05/07/19 82.95 83.10 82.17 1,232,251 82.66 -0.59   -0.71%
05/06/19 82.64 83.35 82.44 811,657 83.25 -0.01   -0.01%
05/03/19 82.45 83.26 82.20 1,163,900 83.26 1.07   1.30%
05/02/19 82.01 82.26 81.49 886,561 82.19 0.17   0.21%
05/01/19 82.73 82.78 82.01 897,534 82.02 -0.80   -0.97%
04/30/19 82.35 82.87 82.07 1,494,587 82.82 0.71   0.86%
04/29/19 81.61 82.40 81.27 1,769,339 82.11 1.56   1.94%
04/26/19 79.72 81.51 79.15 1,435,400 80.55 1.08   1.36%
04/25/19 79.45 79.88 79.10 1,350,668 79.47 0.15   0.19%
04/24/19 79.42 79.92 79.29 1,749,413 79.32 -0.24   -0.30%
04/23/19 78.93 79.59 78.73 1,009,127 79.56 0.63   0.80%
04/22/19 78.89 79.12 78.70 965,436 78.93 -0.11   -0.14%
04/18/19 78.74 79.25 78.38 1,135,200 79.04 0.44   0.56%
04/17/19 78.91 78.99 78.48 1,029,274 78.60 -0.16   -0.20%
04/16/19 79.20 79.28 78.45 945,621 78.76 -0.32   -0.40%
04/15/19 79.16 79.39 78.47 1,426,902 79.08 0.86   1.10%
04/12/19 77.64 78.26 77.52 1,380,900 78.22 0.79   1.02%
04/11/19 78.00 78.11 76.13 2,376,583 77.43 -2.22   -2.79%
04/10/19 79.49 79.74 79.24 1,194,543 79.65 0.36   0.45%
04/09/19 79.55 79.78 79.22 854,887 79.29 -0.44   -0.55%
04/08/19 79.70 79.78 79.27 1,057,847 79.73 -0.03   -0.04%
04/05/19 79.53 79.85 79.42 1,122,600 79.76 0.21   0.26%
04/04/19 80.17 80.22 79.43 851,518 79.55 -0.38   -0.48%
04/03/19 79.96 80.56 79.50 2,207,510 79.93 0.19   0.24%
04/02/19 80.15 80.19 79.46 949,985 79.74 -0.25   -0.31%
04/01/19 80.84 80.95 79.54 1,359,439 79.99 -0.39   -0.49%
03/29/19 80.56 80.61 80.03 1,327,400 80.38 -0.23   -0.29%
03/28/19 80.41 80.71 80.12 1,418,184 80.61 0.35   0.44%
03/27/19 80.59 81.20 80.24 1,217,280 80.26 -0.35   -0.43%
03/26/19 79.90 80.62 79.75 1,063,746 80.61 1.18   1.49%
03/25/19 78.87 79.83 78.74 1,000,568 79.43 0.53   0.67%
03/22/19 79.17 79.47 78.88 1,311,500 78.90 -0.46   -0.58%
03/21/19 78.26 79.42 78.20 957,173 79.36 0.95   1.21%
03/20/19 78.76 78.85 78.21 1,127,274 78.41 -0.41   -0.52%
03/19/19 79.15 79.35 78.55 1,157,204 78.82 -0.16   -0.20%
03/18/19 78.63 78.98 78.47 1,630,893 78.98 0.35   0.45%
03/15/19 79.03 79.23 78.56 2,331,500 78.63 -0.30   -0.38%
03/14/19 78.85 79.09 78.55 1,082,149 78.93 0.23   0.29%
03/13/19 78.63 78.82 78.34 927,378 78.70 0.26   0.33%
03/12/19 78.55 78.64 78.21 1,136,394 78.44 -0.04   -0.05%
03/11/19 77.93 78.50 77.93 826,854 78.48 0.58   0.74%
03/08/19 78.24 78.58 77.44 1,142,700 77.90 -0.58   -0.74%
03/07/19 78.44 78.64 78.07 1,348,624 78.48 0.03   0.04%
03/06/19 78.13 78.60 78.06 1,149,572 78.45 0.38   0.49%
03/05/19 78.09 78.42 78.00 926,262 78.07 0.02   0.03%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?