Powered by

Powered by Portfolio Grader

Republic Services (RSG)

79.36 0.95 (1.21%) 18:50 EDT
RSG Stock Quote Delayed 15 Minutes

  • RSG Stock Chart

  • Historical RSG Prices

  
Dividend & Yield:       1.41 (1.78%)
P/E:       20.14
Market Cap:       26.02B
EPS:       3.94
Volume:       957,100
Day's Range:       78.20 - 79.42
52wk Range:       64.13 - 79.42
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 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
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%
03/04/19 78.89 78.98 77.61 1,155,797 78.05 -0.47   -0.60%
03/01/19 78.84 78.84 78.21 987,500 78.52 0.09   0.11%
02/28/19 77.99 78.55 77.84 1,959,448 78.43 0.43   0.55%
02/27/19 77.32 78.07 77.25 850,299 78.00 0.50   0.65%
02/26/19 77.75 78.17 77.42 1,455,847 77.50 -0.19   -0.24%
02/25/19 77.73 77.93 77.47 993,951 77.69 0.06   0.08%
02/22/19 77.91 77.96 77.15 1,034,600 77.63 -0.01   -0.01%
02/21/19 77.38 77.69 76.94 874,412 77.64 0.41   0.53%
02/20/19 77.37 77.47 76.86 1,210,770 77.23 -0.04   -0.05%
02/19/19 77.36 77.64 77.14 1,082,316 77.27 -0.36   -0.46%
02/15/19 77.37 77.75 77.07 1,530,700 77.63 1.08   1.41%
02/14/19 76.99 77.44 76.52 2,749,483 76.55 -0.67   -0.87%
02/13/19 77.60 77.89 76.88 1,567,269 77.22 -0.35   -0.45%
02/12/19 77.13 77.59 76.87 1,139,759 77.57 0.67   0.87%
02/11/19 76.80 77.71 76.47 1,393,220 76.90 0.22   0.29%
02/08/19 77.35 77.35 75.03 2,042,000 76.68 -1.05   -1.35%
02/07/19 77.09 77.74 77.09 1,479,886 77.73 0.36   0.47%
02/06/19 78.01 78.01 77.23 1,208,756 77.37 -0.81   -1.04%
02/05/19 77.82 78.24 77.50 1,188,878 78.18 0.45   0.58%
02/04/19 76.87 77.76 76.58 1,483,387 77.73 0.78   1.01%
02/01/19 76.80 76.99 76.43 1,063,400 76.95 0.24   0.31%
01/31/19 76.59 77.09 76.17 1,284,419 76.71 0.15   0.20%
01/30/19 76.22 76.69 75.70 842,822 76.56 0.52   0.68%
01/29/19 75.87 76.45 75.65 747,188 76.04 0.31   0.41%
01/28/19 75.86 76.02 75.30 891,838 75.73 -0.51   -0.67%
01/25/19 76.15 76.66 76.03 851,900 76.24 0.40   0.53%
01/24/19 76.18 76.33 75.61 688,497 75.84 -0.43   -0.56%
01/23/19 76.06 76.44 75.96 1,241,445 76.27 0.09   0.12%
01/22/19 76.10 76.60 75.68 1,284,259 76.18 -0.08   -0.10%
01/18/19 75.34 76.26 75.12 1,696,900 76.26 1.18   1.57%
01/17/19 74.25 75.25 74.20 1,050,666 75.08 0.66   0.89%
01/16/19 74.78 74.96 74.19 1,030,846 74.42 -0.46   -0.61%
01/15/19 73.84 74.92 73.80 1,387,471 74.88 1.03   1.39%
01/14/19 74.07 74.27 73.53 1,762,567 73.85 -0.80   -1.07%
01/11/19 74.32 74.72 74.04 1,348,900 74.65 0.10   0.13%
01/10/19 72.97 74.62 72.58 1,063,357 74.55 0.64   0.87%
01/09/19 74.06 74.25 73.37 908,750 73.91 -0.07   -0.09%
01/08/19 73.50 74.00 73.11 1,274,107 73.98 0.88   1.20%
01/07/19 72.68 73.70 72.52 1,285,240 73.10 0.29   0.40%
01/04/19 71.74 72.98 71.74 1,488,800 72.81 1.45   2.03%
01/03/19 71.27 71.71 70.42 2,324,257 71.36 -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: Buy

Total Grade: B

Analysis Breakdown

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

Republic Services Stock: Weekly View

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