Republic Services Inc (RSG)
214.79
-0.17
(-0.08%)
USD |
NYSE |
Dec 03, 16:00
214.81
+0.02
(+0.01%)
Pre-Market: 19:59
Republic Services Price: 214.79 for Dec. 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 215.42 | 215.70 | 213.70 | 214.79 | 727803.0 |
| Dec 02, 2024 | 218.38 | 218.38 | 214.49 | 214.96 | 792645.0 |
| Nov 29, 2024 | 218.36 | 220.00 | 218.00 | 218.30 | 631459.0 |
| Nov 27, 2024 | 219.96 | 220.58 | 217.94 | 218.28 | 771325.0 |
| Nov 26, 2024 | 218.97 | 219.94 | 217.77 | 218.75 | 835581.0 |
| Nov 25, 2024 | 216.70 | 218.90 | 216.02 | 217.86 | 2.052M |
| Nov 22, 2024 | 215.01 | 216.86 | 215.01 | 216.79 | 755399.0 |
| Nov 21, 2024 | 213.00 | 215.24 | 211.29 | 214.06 | 1.108M |
| Nov 20, 2024 | 210.91 | 212.72 | 209.54 | 212.62 | 990639.0 |
| Nov 19, 2024 | 208.04 | 211.03 | 206.94 | 210.91 | 907186.0 |
| Nov 18, 2024 | 207.57 | 209.90 | 207.20 | 209.08 | 683184.0 |
| Nov 15, 2024 | 208.50 | 209.61 | 207.20 | 208.04 | 984389.0 |
| Nov 14, 2024 | 213.87 | 214.26 | 208.90 | 209.46 | 1.113M |
| Nov 13, 2024 | 212.37 | 216.18 | 211.46 | 214.68 | 1.056M |
| Nov 12, 2024 | 212.51 | 213.32 | 211.46 | 212.24 | 929653.0 |
| Nov 11, 2024 | 212.80 | 214.96 | 211.51 | 211.82 | 891060.0 |
| Nov 08, 2024 | 209.14 | 213.25 | 204.39 | 211.59 | 1.012M |
| Nov 07, 2024 | 207.82 | 209.09 | 206.86 | 208.08 | 865869.0 |
| Nov 06, 2024 | 205.67 | 207.81 | 202.73 | 207.07 | 1.442M |
| Nov 05, 2024 | 200.89 | 202.54 | 200.00 | 202.14 | 731144.0 |
| Nov 04, 2024 | 200.00 | 201.27 | 198.89 | 200.59 | 1.061M |
| Nov 01, 2024 | 198.85 | 200.16 | 197.85 | 198.58 | 1.011M |
| Oct 31, 2024 | 198.01 | 200.12 | 197.60 | 198.00 | 1.434M |
| Oct 30, 2024 | 204.00 | 207.50 | 198.51 | 198.81 | 1.391M |
| Oct 29, 2024 | 201.22 | 205.70 | 200.58 | 204.31 | 1.183M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
66.26
Minimum
Mar 23 2020
218.75
Maximum
Nov 26 2024
132.77
Average
130.90
Median
Price Benchmarks
| Perma-Fix Environmental Services Inc | 13.05 |
| Macau Capital Investments Inc | 0.0005 |
| Birchtech Corp | 0.60 |
| Casella Waste Systems Inc | 113.93 |
| Quest Resource Holding Corp | 7.02 |
Price Related Metrics
| PE Ratio | 34.37 |
| PS Ratio | 4.281 |
| PEG Ratio | 1.645 |
| Price to Book Value | 5.990 |
| Price to Free Cash Flow | 35.51 |
| Earnings Yield | 2.91% |
| Market Cap | 67.26B |
| PEGY Ratio | 1.569 |
| Operating PE Ratio | 21.64 |
| Normalized PE Ratio | 33.79 |