Republic Services Inc (RSG)
190.61
-1.15
(-0.60%)
USD |
NYSE |
Apr 23, 16:00
190.64
+0.03
(+0.02%)
Pre-Market: 20:00
Republic Services Price: 190.61 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 192.31 | 192.99 | 190.03 | 190.61 | 1.334M |
| Apr 22, 2024 | 190.59 | 192.75 | 190.22 | 191.76 | 1.263M |
| Apr 19, 2024 | 190.25 | 190.67 | 188.85 | 189.76 | 1.576M |
| Apr 18, 2024 | 189.08 | 189.83 | 188.18 | 188.97 | 1.586M |
| Apr 17, 2024 | 188.62 | 189.15 | 187.10 | 188.95 | 1.461M |
| Apr 16, 2024 | 188.45 | 188.98 | 186.96 | 187.48 | 1.480M |
| Apr 15, 2024 | 189.41 | 189.91 | 186.74 | 187.24 | 961928.0 |
| Apr 12, 2024 | 188.79 | 189.35 | 187.03 | 187.82 | 1.006M |
| Apr 11, 2024 | 189.06 | 189.51 | 187.78 | 189.18 | 1.260M |
| Apr 10, 2024 | 188.00 | 190.14 | 187.62 | 189.69 | 1.412M |
| Apr 09, 2024 | 188.97 | 189.36 | 187.50 | 188.80 | 1.175M |
| Apr 08, 2024 | 187.62 | 189.26 | 187.52 | 188.52 | 1.222M |
| Apr 05, 2024 | 187.48 | 188.48 | 186.38 | 188.40 | 735631.0 |
| Apr 04, 2024 | 190.18 | 190.46 | 186.43 | 186.78 | 1.606M |
| Apr 03, 2024 | 188.86 | 189.64 | 188.42 | 189.24 | 1.051M |
| Apr 02, 2024 | 189.64 | 190.33 | 188.92 | 188.92 | 1.171M |
| Apr 01, 2024 | 190.69 | 190.86 | 189.27 | 189.83 | 1.473M |
| Mar 28, 2024 | 191.88 | 192.06 | 191.02 | 191.44 | 1.188M |
| Mar 27, 2024 | 190.32 | 191.57 | 189.70 | 191.52 | 1.228M |
| Mar 26, 2024 | 189.73 | 190.42 | 189.33 | 189.69 | 1.317M |
| Mar 25, 2024 | 190.45 | 190.60 | 189.00 | 189.73 | 1.112M |
| Mar 22, 2024 | 189.75 | 190.72 | 188.97 | 190.51 | 1.239M |
| Mar 21, 2024 | 187.98 | 189.40 | 187.30 | 189.12 | 2.010M |
| Mar 20, 2024 | 188.51 | 188.66 | 187.28 | 187.80 | 1.193M |
| Mar 19, 2024 | 188.28 | 188.48 | 187.46 | 188.15 | 1.097M |
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
191.76
Maximum
Apr 22 2024
118.87
Average
123.56
Median
Aug 27 2021
Price Benchmarks
| Perma-Fix Environmental Services Inc | 11.64 |
| Waste Management Inc | 208.78 |
| 374Water Inc | 1.34 |
| Quest Resource Holding Corp | 9.03 |
| Casella Waste Systems Inc | 95.43 |
Price Related Metrics
| PE Ratio | 34.85 |
| PS Ratio | 4.037 |
| PEG Ratio | 2.095 |
| Price to Book Value | 5.688 |
| Price to Free Cash Flow | 30.41 |
| Earnings Yield | 2.87% |
| Market Cap | 59.97B |
| PEGY Ratio | 1.965 |
| Operating PE Ratio | 21.21 |
| Normalized PE Ratio | 33.80 |