RSG: Republic Services Inc.
$ 187.58 |
|
+1.27 +0.68% |
Open: | 186.31 |
High: | 188.16 |
Low: | 186.28 |
Volume: | 788,507 |
$ 186.31
-0.02 -0.01%
Open: | 184.42 |
High: | 186.61 |
Low: | 184.39 |
Volume: | 1,790,581 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 186.31 | 188.16 | 186.28 | 187.58 | 788,507 | +1.27 | +0.68 |
2024-03-15 | 184.42 | 186.61 | 184.39 | 186.31 | 1,790,581 | -0.02 | -0.01 |
2024-03-14 | 186.54 | 186.78 | 184.42 | 186.33 | 850,997 | +0.44 | +0.24 |
2024-03-13 | 185.67 | 186.03 | 184.23 | 185.89 | 795,340 | +0.45 | +0.24 |
2024-03-12 | 184.10 | 186.10 | 183.88 | 185.44 | 974,294 | +1.17 | +0.63 |
2024-03-11 | 184.00 | 184.53 | 182.82 | 184.27 | 1,037,643 | +0.08 | +0.04 |
2024-03-08 | 183.39 | 184.72 | 182.77 | 184.19 | 816,054 | +0.19 | +0.10 |
2024-03-07 | 184.80 | 184.88 | 183.40 | 184.00 | 925,366 | +0.20 | +0.11 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 188.16 On 2024-03-18 |
183.88 On 2024-03-12 |
3.31 | 1.80 | 186.78 On 2024-03-14 |
184.39 On 2024-03-15 |
-1.28 | 186.31 |
10D | 188.16 On 2024-03-18 |
182.57 On 2024-03-05 |
2.64 | 1.43 | 185.58 On 2024-03-05 |
182.75 On 2024-03-06 |
-1.52 | 185.16 |
20D | 192.57 On 2024-02-28 |
179.62 On 2024-02-21 |
7.15 | 3.96 | 192.57 On 2024-02-28 |
182.04 On 2024-03-01 |
-5.47 | 184.44 |
WTD | 188.16 On 2024-03-18 |
186.28 On 2024-03-18 |
1.27 | 0.68 | -- | -- | -- | 187.58 |
MTD | 188.16 On 2024-03-18 |
182.04 On 2024-03-01 |
3.98 | 2.17 | 185.58 On 2024-03-05 |
182.75 On 2024-03-06 |
-1.52 | 185.01 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
RSG
Republic Services Inc. |
187.58 | +1.27 | +0.68 | 788,507 |