Republic Services Inc (RSG)
185.51
-0.93
(-0.50%)
USD |
NYSE |
May 03, 16:00
185.51
0.00 (0.00%)
Pre-Market: 20:00
Republic Services Price: 185.51 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 186.64 | 187.80 | 183.93 | 185.51 | 1.219M |
| May 02, 2024 | 187.25 | 188.00 | 185.66 | 186.44 | 2.026M |
| May 01, 2024 | 187.75 | 187.75 | 181.36 | 186.00 | 3.286M |
| Apr 30, 2024 | 193.46 | 196.76 | 191.57 | 191.70 | 2.048M |
| Apr 29, 2024 | 191.82 | 193.62 | 191.73 | 193.41 | 1.181M |
| Apr 26, 2024 | 193.42 | 193.68 | 191.58 | 191.92 | 1.893M |
| Apr 25, 2024 | 191.68 | 193.82 | 190.61 | 193.56 | 1.358M |
| Apr 24, 2024 | 190.46 | 192.59 | 190.15 | 191.99 | 1.136M |
| Apr 23, 2024 | 192.31 | 192.99 | 190.03 | 190.61 | 1.348M |
| 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 |
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
193.56
Maximum
Apr 25 2024
119.56
Average
124.13
Median
Aug 31 2021
Price Benchmarks
| Perma-Fix Environmental Services Inc | 11.70 |
| Casella Waste Systems Inc | 91.62 |
| 374Water Inc | 1.53 |
| Quest Resource Holding Corp | 10.25 |
| Macau Capital Investments Inc | 0.0005 |
Price Related Metrics
| PE Ratio | 32.55 |
| PS Ratio | 3.852 |
| PEG Ratio | 1.713 |
| Price to Book Value | 5.400 |
| Price to Free Cash Flow | 29.74 |
| Earnings Yield | 3.07% |
| Market Cap | 58.42B |
| PEGY Ratio | 1.617 |
| Operating PE Ratio | 20.05 |
| Normalized PE Ratio | 31.70 |