Republic Services Stock Price History
| RSG Stock | USD 216.79 2.73 1.28% |
Below is the normalized historical share price chart for Republic Services extending back to July 01, 1998. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Republic Services stands at 216.79, as last reported on the 25th of November, with the highest price reaching 216.86 and the lowest price hitting 215.01 during the day.
If you're considering investing in Republic Stock, it is important to understand the factors that can impact its price. At this point, Republic Services is very steady. Republic Services maintains Sharpe Ratio (i.e., Efficiency) of 0.0811, which implies the firm had a 0.0811% return per unit of risk over the last 3 months. We have found thirty technical indicators for Republic Services, which you can use to evaluate the volatility of the company. Please check Republic Services' Semi Deviation of 1.04, risk adjusted performance of 0.0638, and Coefficient Of Variation of 1247.24 to confirm if the risk estimate we provide is consistent with the expected return of 0.0821%.
At this time, Republic Services' Common Stock Shares Outstanding is most likely to decrease significantly in the upcoming years. The Republic Services' current Other Stockholder Equity is estimated to increase to about 3.2 B, while Total Stockholder Equity is projected to decrease to roughly 6.2 B. . At this time, Republic Services' Price Earnings To Growth Ratio is most likely to slightly grow in the upcoming years. The Republic Services' current Price To Book Ratio is estimated to increase to 5.20, while Price To Operating Cash Flows Ratio is projected to decrease to 7.45. Republic Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of June 1998 | 200 Day MA 195.2029 | 50 Day MA 204.5616 | Beta 0.707 |
Republic |
Sharpe Ratio = 0.0811
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | RSG | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.01 actual daily | 8 92% of assets are more volatile |
Expected Return
| 0.08 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Republic Services is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Republic Services by adding it to a well-diversified portfolio.
Price Book 6.0459 | Enterprise Value Ebitda 17.3037 | Price Sales 4.2919 | Shares Float 202.7 M | Dividend Share 2.185 |
Republic Services Stock Price History Chart
There are several ways to analyze Republic Stock price data. The simplest method is using a basic Republic candlestick price chart, which shows Republic Services price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 22, 2024 | 216.79 |
| Lowest Price | October 31, 2024 | 198.0 |
Republic Services November 25, 2024 Stock Price Synopsis
Various analyses of Republic Services' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Republic Stock. It can be used to describe the percentage change in the price of Republic Services from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Republic Stock.| Republic Services Price Action Indicator | 2.22 | |
| Republic Services Price Rate Of Daily Change | 1.01 | |
| Republic Services Price Daily Balance Of Power | 1.48 |
Republic Services November 25, 2024 Stock Price Analysis
Republic Stock Price History Data
The price series of Republic Services for the period between Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 18.79 with a coefficient of variation of 2.07. The price distribution for the period has arithmetic mean of 204.69. The median price for the last 90 days is 204.71. The company completed stock split (3:2) on 19th of March 2007. Republic Services had dividends distributed to its stock-holders on 2025-01-02.| Open | High | Low | Close | Volume | ||
11/25/2024 | 215.01 | 216.86 | 215.01 | 216.79 | ||
| 11/22/2024 | 215.01 | 216.86 | 215.01 | 216.79 | 755,399 | |
| 11/21/2024 | 213.00 | 215.24 | 211.29 | 214.06 | 1,108,199 | |
| 11/20/2024 | 210.91 | 212.72 | 209.54 | 212.62 | 990,588 | |
| 11/19/2024 | 208.04 | 211.03 | 206.94 | 210.91 | 907,012 | |
| 11/18/2024 | 207.57 | 209.90 | 207.20 | 209.08 | 683,167 | |
| 11/15/2024 | 208.50 | 209.61 | 207.20 | 208.04 | 984,384 | |
| 11/14/2024 | 213.87 | 214.26 | 208.90 | 209.46 | 1,113,431 | |
| 11/13/2024 | 212.37 | 216.18 | 211.46 | 214.68 | 1,056,058 | |
| 11/12/2024 | 212.51 | 213.32 | 211.46 | 212.24 | 929,649 | |
| 11/11/2024 | 212.50 | 214.96 | 211.51 | 211.82 | 891,059 | |
| 11/08/2024 | 209.14 | 213.25 | 204.39 | 211.59 | 1,011,911 | |
| 11/07/2024 | 207.82 | 209.09 | 206.86 | 208.08 | 865,859 | |
| 11/06/2024 | 205.67 | 207.81 | 202.73 | 207.07 | 1,442,308 | |
| 11/05/2024 | 200.89 | 202.55 | 200.00 | 202.14 | 730,759 | |
| 11/04/2024 | 200.00 | 201.27 | 198.89 | 200.59 | 1,061,454 | |
| 11/01/2024 | 198.85 | 200.17 | 197.85 | 198.58 | 1,010,806 | |
| 10/31/2024 | 198.01 | 200.12 | 197.61 | 198.00 | 1,434,132 | |
| 10/30/2024 | 204.00 | 207.50 | 198.51 | 198.81 | 1,391,014 | |
| 10/29/2024 | 201.22 | 205.70 | 200.58 | 204.31 | 1,182,642 | |
| 10/28/2024 | 200.98 | 201.19 | 199.90 | 200.42 | 707,953 | |
| 10/25/2024 | 201.31 | 202.14 | 199.59 | 199.83 | 517,344 | |
| 10/24/2024 | 203.26 | 203.84 | 201.30 | 201.53 | 642,419 | |
| 10/23/2024 | 203.44 | 204.68 | 202.77 | 203.98 | 554,659 | |
| 10/22/2024 | 203.39 | 204.16 | 202.01 | 203.92 | 552,654 | |
| 10/21/2024 | 204.49 | 205.40 | 202.98 | 204.11 | 666,072 | |
| 10/18/2024 | 205.47 | 206.00 | 203.99 | 204.80 | 780,161 | |
| 10/17/2024 | 206.27 | 206.80 | 204.61 | 205.62 | 626,376 | |
| 10/16/2024 | 205.65 | 207.19 | 204.97 | 205.53 | 515,119 | |
| 10/15/2024 | 207.06 | 208.54 | 206.03 | 206.49 | 983,871 | |
| 10/14/2024 | 205.16 | 206.98 | 204.57 | 205.77 | 702,118 | |
| 10/11/2024 | 203.80 | 204.85 | 202.84 | 204.44 | 780,840 | |
| 10/10/2024 | 205.06 | 205.39 | 202.97 | 203.08 | 553,898 | |
| 10/09/2024 | 202.38 | 205.13 | 200.91 | 204.84 | 609,704 | |
| 10/08/2024 | 200.00 | 202.33 | 199.14 | 202.06 | 752,885 | |
| 10/07/2024 | 199.46 | 199.93 | 197.81 | 198.61 | 2,229,509 | |
| 10/04/2024 | 200.94 | 201.14 | 199.50 | 200.67 | 957,825 | |
| 10/03/2024 | 199.60 | 202.04 | 199.60 | 201.90 | 1,379,947 | |
| 10/02/2024 | 200.61 | 201.24 | 199.50 | 200.09 | 666,194 | |
| 10/01/2024 | 200.22 | 201.24 | 198.73 | 200.70 | 698,885 | |
| 09/30/2024 | 198.55 | 200.39 | 197.78 | 200.26 | 1,266,219 | |
| 09/27/2024 | 199.82 | 200.94 | 198.54 | 198.81 | 1,565,105 | |
| 09/26/2024 | 202.95 | 204.51 | 200.07 | 200.19 | 751,234 | |
| 09/25/2024 | 203.64 | 204.25 | 202.71 | 203.90 | 864,197 | |
| 09/24/2024 | 201.58 | 202.92 | 201.05 | 202.77 | 1,557,882 | |
| 09/23/2024 | 201.06 | 202.76 | 200.78 | 202.23 | 740,256 | |
| 09/20/2024 | 197.38 | 200.91 | 197.38 | 200.81 | 1,951,093 | |
| 09/19/2024 | 199.34 | 200.68 | 197.12 | 200.33 | 1,316,091 | |
| 09/18/2024 | 201.08 | 201.45 | 197.59 | 198.61 | 838,267 | |
| 09/17/2024 | 204.07 | 204.54 | 200.72 | 201.17 | 856,878 | |
| 09/16/2024 | 205.93 | 207.23 | 204.66 | 204.77 | 657,845 | |
| 09/13/2024 | 204.58 | 206.20 | 203.88 | 205.20 | 763,092 | |
| 09/12/2024 | 203.50 | 204.72 | 202.23 | 204.65 | 885,272 | |
| 09/11/2024 | 204.07 | 204.94 | 200.16 | 204.21 | 829,010 | |
| 09/10/2024 | 205.22 | 206.51 | 204.05 | 205.72 | 704,801 | |
| 09/09/2024 | 203.35 | 206.60 | 202.51 | 204.71 | 882,724 | |
| 09/06/2024 | 204.94 | 206.40 | 202.21 | 202.24 | 1,033,364 | |
| 09/05/2024 | 207.11 | 207.20 | 203.78 | 204.84 | 672,113 | |
| 09/04/2024 | 205.41 | 207.29 | 205.01 | 207.11 | 792,112 | |
| 09/03/2024 | 207.60 | 207.99 | 204.25 | 205.24 | 1,122,160 | |
| 08/30/2024 | 205.32 | 208.04 | 205.20 | 207.61 | 885,446 |
About Republic Services Stock history
Republic Services investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Republic is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Republic Services will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Republic Services stock prices may prove useful in developing a viable investing in Republic Services
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 316.7 M | 324.9 M | |
| Net Income Applicable To Common Shares | 1.7 B | 1.8 B |
Republic Services Stock Technical Analysis
Republic Services technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Suggestion Now
Portfolio SuggestionGet suggestions outside of your existing asset allocation including your own model portfolios |
| All Next | Launch Module |
Republic Services Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Republic Services' price direction in advance. Along with the technical and fundamental analysis of Republic Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Republic to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0638 | |||
| Jensen Alpha | 0.0017 | |||
| Total Risk Alpha | (0.09) | |||
| Sortino Ratio | (0.04) | |||
| Treynor Ratio | 0.1238 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Republic Stock analysis
When running Republic Services' price analysis, check to measure Republic Services' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Republic Services is operating at the current time. Most of Republic Services' value examination focuses on studying past and present price action to predict the probability of Republic Services' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Republic Services' price. Additionally, you may evaluate how the addition of Republic Services to your portfolios can decrease your overall portfolio volatility.
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes |