RSG: Republic Services Inc.

As of Monday, March 18th, 2024

$ 187.58

+1.27 +0.68%

Open: 186.31
High: 188.16
Low: 186.28
Volume: 788,507
Previous Close on Friday, March 15th, 2024

$ 186.31

-0.02 -0.01%

Open: 184.42
High: 186.61
Low: 184.39
Volume: 1,790,581
Loading...

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
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
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