Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • REPUBLIC SVCS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    REPUBLIC SVCS INC ( RSG ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2434944 27.2300 26.6500 26.7700 26.7000
    10/27/09 2223074 27.1600 26.5700 26.6400 26.8700
    10/28/09 2525597 26.8900 26.2900 26.8900 26.2900
    10/29/09 3168977 26.5600 25.6700 26.4000 26.3500
    10/30/09 2941789 26.6000 25.8000 26.2800 25.9100
    11/02/09 2534989 26.2800 25.8000 25.8000 26.1300
    11/03/09 3880534 26.3200 25.6900 26.1400 26.0700
    11/04/09 2093830 26.8200 25.9300 26.1600 26.4100
    11/05/09 1904214 26.9100 26.5400 26.5400 26.9100
    11/06/09 1762224 27.0600 26.4600 26.7100 26.6600
    11/09/09 2117673 27.5000 26.7300 26.7900 27.4800
    11/10/09 2784101 27.5500 27.3300 27.3600 27.4700
    11/11/09 1434653 28.0900 27.4000 27.5700 27.5800
    11/12/09 1496589 27.5600 27.0200 27.5400 27.0500
    11/13/09 2565888 27.5600 26.9800 27.0200 27.5200
    11/16/09 1273164 28.0700 27.5900 27.5900 27.9700
    11/17/09 1627550 28.3700 27.9000 28.1300 28.3400
    11/18/09 1164852 28.4000 27.9800 28.3900 28.0900
    11/19/09 1087603 28.0200 27.4100 28.0100 27.5200
    11/20/09 1089531 27.5700 27.2400 27.4900 27.4000
    11/23/09 1628569 28.4000 27.7200 27.7500 27.8600
    11/24/09 1415559 28.2300 27.7100 27.9000 28.2300
    11/25/09 1571911 28.4400 28.0300 28.2300 28.3800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    REPUBLIC SVCS INC ( RSG ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 2434944 27.2300 26.6500 26.7700 26.7000
    10/27/09 2223074 27.1600 26.5700 26.6400 26.8700
    10/28/09 2525597 26.8900 26.2900 26.8900 26.2900
    10/29/09 3168977 26.5600 25.6700 26.4000 26.3500
    10/30/09 2941789 26.6000 25.8000 26.2800 25.9100
    11/02/09 2534989 26.2800 25.8000 25.8000 26.1300
    11/03/09 3880534 26.3200 25.6900 26.1400 26.0700
    11/04/09 2093830 26.8200 25.9300 26.1600 26.4100
    11/05/09 1904214 26.9100 26.5400 26.5400 26.9100
    11/06/09 1762224 27.0600 26.4600 26.7100 26.6600
    11/09/09 2117673 27.5000 26.7300 26.7900 27.4800
    11/10/09 2784101 27.5500 27.3300 27.3600 27.4700
    11/11/09 1434653 28.0900 27.4000 27.5700 27.5800
    11/12/09 1496589 27.5600 27.0200 27.5400 27.0500
    11/13/09 2565888 27.5600 26.9800 27.0200 27.5200
    11/16/09 1273164 28.0700 27.5900 27.5900 27.9700
    11/17/09 1627550 28.3700 27.9000 28.1300 28.3400
    11/18/09 1164852 28.4000 27.9800 28.3900 28.0900
    11/19/09 1087603 28.0200 27.4100 28.0100 27.5200
    11/20/09 1089531 27.5700 27.2400 27.4900 27.4000
    11/23/09 1628569 28.4000 27.7200 27.7500 27.8600
    11/24/09 1415559 28.2300 27.7100 27.9000 28.2300
    11/25/09 1571911 28.4400 28.0300 28.2300 28.3800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: RSG

    Return

    as of November 26 2009
    1 Month 5.90%
    6 Month 31.75%
    YTD 14.48%
    1 Year 21.54%
    3 Year 2.26%
    5 Year 36.55%
    Calculate the value of

    or shares