Powered by

Powered by Portfolio Grader

Republic Services (RSG)

74.42 0.44 (0.59%) 19:46 EST
RSG Stock Quote Delayed 15 Minutes

  • RSG Stock Chart

  • Historical RSG Prices

  
Dividend & Yield:       1.41 (1.89%)
P/E:       18.89
Market Cap:       24.40B
EPS:       3.94
Volume:       1.79M
Day's Range:       74.21 - 75.17
52wk Range:       60.26 - 78.54
Quotes delayed at least 20 mins.
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
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/14/18 74.47 75.17 74.21 1,785,000 74.42 -0.44   -0.59%
12/13/18 73.64 74.99 73.53 2,180,713 74.86 1.17   1.59%
12/12/18 74.51 74.99 73.68 2,539,093 73.69 -0.45   -0.61%
12/11/18 74.73 74.92 74.09 1,833,736 74.14 -0.12   -0.16%
12/10/18 74.93 74.93 73.61 2,410,001 74.26 -0.63   -0.84%
12/07/18 75.24 75.85 74.50 2,110,400 74.89 -0.63   -0.83%
12/06/18 75.40 75.64 73.80 3,954,781 75.52 -0.53   -0.70%
12/04/18 77.30 78.54 75.97 4,443,200 76.05 -1.30   -1.68%
12/03/18 77.88 78.08 76.52 1,740,518 77.35 0.01   0.01%
11/30/18 76.98 77.46 76.64 2,611,100 77.34 0.55   0.72%
11/29/18 76.89 77.18 76.40 1,680,427 76.79 -0.21   -0.27%
11/28/18 76.36 77.18 76.21 3,061,684 77.00 0.68   0.89%
11/27/18 76.20 76.39 75.78 1,786,214 76.32 -0.08   -0.10%
11/26/18 76.27 76.79 75.96 1,399,659 76.40 0.54   0.71%
11/23/18 76.42 76.67 75.76 474,000 75.86 -0.76   -0.99%
11/21/18 0.00 76.62 76.62 0 76.62 -0.18   -0.23%
11/20/18 76.44 77.06 76.12 2,540,308 76.80 0.29   0.38%
11/19/18 75.70 76.54 75.44 1,311,201 76.51 0.87   1.15%
11/16/18 75.63 76.15 75.36 1,985,900 75.64 -0.01   -0.01%
11/15/18 74.29 75.78 73.95 1,247,916 75.65 0.96   1.29%
11/14/18 74.78 75.14 74.28 1,634,626 74.69 0.09   0.12%
11/13/18 74.80 75.13 74.28 787,916 74.60 -0.08   -0.11%
11/12/18 74.85 75.41 74.60 918,257 74.68 -0.06   -0.08%
11/09/18 73.94 74.91 73.80 1,061,400 74.74 0.71   0.96%
11/08/18 73.40 74.18 73.35 1,038,803 74.03 0.66   0.90%
11/07/18 72.67 73.39 72.34 1,337,883 73.37 1.06   1.47%
11/06/18 71.93 72.43 71.70 1,109,353 72.31 0.35   0.49%
11/05/18 71.82 72.49 71.82 1,120,954 71.96 0.33   0.46%
11/02/18 72.40 72.46 71.28 1,989,000 71.63 -0.33   -0.46%
11/01/18 72.61 73.10 71.95 1,395,830 71.96 -0.72   -0.99%
10/31/18 72.43 73.10 71.83 1,930,698 72.68 0.69   0.96%
10/30/18 70.91 72.13 70.91 1,850,017 71.99 1.08   1.52%
10/29/18 70.36 71.37 70.32 1,588,755 70.91 0.97   1.39%
10/26/18 69.14 70.64 67.90 3,660,400 69.94 1.58   2.31%
10/25/18 69.28 69.43 67.48 2,744,851 68.36 -0.87   -1.26%
10/24/18 70.33 70.50 69.18 1,820,671 69.23 -1.72   -2.42%
10/23/18 71.18 71.42 70.09 1,149,630 70.95 -0.76   -1.06%
10/22/18 72.32 72.32 71.52 751,879 71.71 -0.39   -0.54%
10/19/18 72.02 72.45 72.00 658,000 72.10 0.15   0.21%
10/18/18 72.02 72.44 71.62 1,089,758 71.95 -0.01   -0.01%
10/17/18 71.97 72.09 71.33 855,601 71.96 -0.03   -0.04%
10/16/18 70.78 72.05 70.70 748,053 71.99 1.41   2.00%
10/15/18 70.40 70.98 70.40 1,331,582 70.58 -0.05   -0.07%
10/12/18 70.65 70.88 70.18 1,647,700 70.63 0.53   0.76%
10/11/18 71.60 71.74 70.08 1,437,023 70.10 -1.38   -1.93%
10/10/18 72.58 72.81 71.45 1,484,129 71.48 -1.37   -1.88%
10/09/18 72.76 73.30 72.55 1,594,093 72.85 0.00   0.00%
10/08/18 72.22 72.96 72.13 967,894 72.85 0.68   0.94%
10/05/18 71.70 72.32 71.63 822,400 72.17 0.54   0.75%
10/04/18 71.75 71.83 71.12 968,219 71.63 -0.37   -0.51%
10/03/18 72.32 72.57 71.82 1,425,503 72.00 -0.17   -0.24%
Download Data To Spreadsheet
Republic Services (RSG) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Republic Services Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

RSG Stock Grade:
Fundamental Grade:
Quantitative Grade:
RSG Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
RSG Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

Republic Services Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report