Republic Services Inc (RSG)
187.62
+1.31
(+0.70%)
USD |
NYSE |
Mar 18, 16:00
187.62
0.00 (0.00%)
After-Hours: 20:00
Republic Services Price: 187.62 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 15, 2024 | 184.42 | 186.61 | 184.39 | 186.31 | 1.789M |
Mar 14, 2024 | 186.54 | 186.78 | 184.42 | 186.33 | 880008.0 |
Mar 13, 2024 | 185.67 | 186.03 | 184.23 | 185.89 | 795340.0 |
Mar 12, 2024 | 184.10 | 186.10 | 183.88 | 185.44 | 974299.0 |
Mar 11, 2024 | 184.00 | 184.53 | 182.82 | 184.27 | 1.038M |
Mar 08, 2024 | 183.39 | 184.72 | 182.77 | 184.19 | 816062.0 |
Mar 07, 2024 | 184.80 | 184.88 | 183.40 | 184.00 | 925613.0 |
Mar 06, 2024 | 183.12 | 184.74 | 182.75 | 183.80 | 1.082M |
Mar 05, 2024 | 185.00 | 185.58 | 182.57 | 183.76 | 1.009M |
Mar 04, 2024 | 183.67 | 185.22 | 183.48 | 184.94 | 914477.0 |
Mar 01, 2024 | 182.90 | 184.07 | 182.04 | 183.64 | 1.259M |
Feb 29, 2024 | 185.00 | 185.15 | 182.76 | 183.60 | 1.934M |
Feb 28, 2024 | 192.57 | 192.57 | 184.49 | 185.95 | 2.064M |
Feb 27, 2024 | 184.71 | 184.94 | 183.33 | 184.52 | 1.325M |
Feb 26, 2024 | 185.33 | 186.20 | 184.70 | 184.87 | 1.469M |
Feb 23, 2024 | 183.59 | 185.32 | 183.53 | 184.98 | 1.233M |
Feb 22, 2024 | 181.79 | 183.99 | 181.18 | 183.33 | 1.072M |
Feb 21, 2024 | 180.01 | 181.52 | 179.62 | 181.36 | 1.075M |
Feb 20, 2024 | 181.41 | 182.27 | 179.83 | 180.01 | 1.284M |
Feb 16, 2024 | 180.20 | 181.34 | 179.48 | 180.43 | 902825.0 |
Feb 15, 2024 | 178.50 | 179.98 | 177.03 | 179.86 | 1.442M |
Feb 14, 2024 | 176.32 | 178.78 | 176.30 | 178.74 | 2.309M |
Feb 13, 2024 | 173.21 | 176.54 | 172.23 | 175.61 | 1.828M |
Feb 12, 2024 | 172.95 | 173.21 | 171.06 | 172.00 | 1.173M |
Feb 09, 2024 | 175.01 | 175.07 | 172.79 | 173.49 | 1.006M |
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
187.62
Maximum
Mar 18 2024
116.69
Average
121.58
Median
Aug 23 2021
Price Benchmarks
Waste Management Inc | 211.70 |
Macau Capital Investments Inc | 0.0005 |
Midwest Energy Emissions Corp | 0.995 |
Stericycle Inc | 53.16 |
Casella Waste Systems Inc | 96.47 |
Price Related Metrics
PE Ratio | 34.30 |
PS Ratio | 3.973 |
PEG Ratio | 2.062 |
Price to Book Value | 5.599 |
Price to Free Cash Flow | 29.93 |
Earnings Yield | 2.92% |
Market Cap | 59.03B |
PEGY Ratio | 1.934 |
Operating PE Ratio | 20.88 |
Normalized PE Ratio | 33.27 |