Republic Services Inc (RSG)
214.05
+1.43
(+0.67%)
USD |
NYSE |
Nov 21, 16:00
214.05
0.00 (0.00%)
After-Hours: 20:00
Republic Services Price: 214.05 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 211.26 | 212.72 | 209.54 | 212.62 | 990311.0 |
| 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 |
| Oct 28, 2024 | 200.98 | 201.19 | 199.90 | 200.42 | 708001.0 |
| Oct 25, 2024 | 201.31 | 202.14 | 199.59 | 199.83 | 517348.0 |
| Oct 24, 2024 | 203.26 | 203.84 | 201.30 | 201.53 | 642420.0 |
| Oct 23, 2024 | 203.44 | 204.68 | 202.77 | 203.98 | 554659.0 |
| Oct 22, 2024 | 203.39 | 204.16 | 202.01 | 203.92 | 552654.0 |
| Oct 21, 2024 | 204.49 | 205.40 | 202.98 | 204.11 | 666073.0 |
| Oct 18, 2024 | 205.47 | 206.00 | 203.99 | 204.80 | 780161.0 |
| Oct 17, 2024 | 206.27 | 206.80 | 204.61 | 205.62 | 626376.0 |
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
214.68
Maximum
Nov 13 2024
132.05
Average
130.74
Median
Price Benchmarks
| Macau Capital Investments Inc | 0.0005 |
| Birchtech Corp | 0.6775 |
| Casella Waste Systems Inc | 111.31 |
| Perma-Fix Environmental Services Inc | 14.80 |
| Quest Resource Holding Corp | 7.05 |
Price Related Metrics
| PE Ratio | 34.25 |
| PS Ratio | 4.267 |
| PEG Ratio | 1.639 |
| Price to Book Value | 5.969 |
| Price to Free Cash Flow | 35.39 |
| Earnings Yield | 2.92% |
| Market Cap | 67.03B |
| PEGY Ratio | 1.563 |
| Operating PE Ratio | 21.56 |
| Normalized PE Ratio | 33.68 |