The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Republic Services

  • RSG
  • NYSE
  • Transportation and Environmental Services
  • Latest 39.28
  • Currency US$
  • Change 0.03
  • Percent Change 0.076 %
  • Volume 467,483
  • Fri Aug 29, 2014 01:36 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 39.28 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 39.53 39.23 39.43 39.28 467,483
Aug 28 39.39 39.16 39.22 39.25 1,226,126
Aug 27 39.66 39.29 39.42 39.41 1,759,813
Aug 26 39.45 39.12 39.36 39.37 1,447,167
Aug 25 39.58 39.22 39.41 39.31 1,506,207
Aug 22 39.62 39.19 39.58 39.34 1,118,531
Aug 21 39.61 39.43 39.55 39.55 863,474
Aug 20 39.54 39.16 39.30 39.50 1,566,636
Aug 19 39.31 39.02 39.13 39.26 2,734,857
Aug 18 39.32 38.93 39.25 39.03 2,166,976
Aug 15 39.10 38.65 39.08 39.07 1,740,894
Aug 14 39.04 38.85 38.92 38.97 1,319,373
Aug 13 39.01 38.70 38.81 38.86 1,319,412
Aug 12 38.69 38.48 38.51 38.65 1,116,098
Aug 11 38.88 38.40 38.76 38.48 1,484,520
Aug 8 38.76 38.26 38.33 38.71 1,421,580
Aug 7 38.40 38.08 38.33 38.26 1,675,961
Aug 6 38.26 37.76 37.81 38.07 2,443,187
Aug 5 38.12 37.75 37.88 37.95 1,492,180
Aug 4 37.91 37.51 37.84 37.91 1,057,957
Aug 1 37.97 37.59 37.71 37.78 3,248,679
Jul 31 38.06 37.72 37.90 37.93 3,208,666
Jul 30 37.97 37.55 37.76 37.95 2,554,548
Jul 29 37.84 37.16 37.31 37.72 3,472,337
Jul 28 37.32 36.72 36.97 37.28 2,029,637
Jul 25 38.00 37.24 37.24 37.37 1,991,898
Jul 24 37.21 36.95 37.10 37.05 1,118,752
Jul 23 37.31 37.02 37.17 37.04 701,777
Jul 22 37.37 37.10 37.30 37.17 848,822
Jul 21 37.30 36.86 36.94 37.19 914,135
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.