RSG: Republic Services Inc.

As of Friday, April 26th, 2024

$ 191.92

-1.64 -0.85%

Open: 193.42
High: 193.68
Low: 191.58
Volume: 1,824,437
Previous Close on Thursday, April 25th, 2024

$ 193.56

+1.57 +0.82%

Open: 191.68
High: 193.82
Low: 190.61
Volume: 1,358,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 193.42 193.68 191.58 191.92 1,824,437 -1.64 -0.85
2024-04-25 191.68 193.82 190.61 193.56 1,358,372 +1.57 +0.82
2024-04-24 190.46 192.59 190.15 191.99 1,135,541 +1.38 +0.72
2024-04-23 192.31 192.99 190.03 190.61 1,333,763 -1.15 -0.60
2024-04-22 190.59 192.75 190.22 191.76 1,262,726 +2.00 +1.05
2024-04-19 190.25 190.67 188.85 189.76 1,576,402 +0.79 +0.42
2024-04-18 189.08 189.83 188.18 188.97 1,586,282 +0.02 +0.01
2024-04-17 188.62 189.15 187.10 188.95 1,460,490 +1.47 +0.78
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 193.82
On 2024-04-25		 190.03
On 2024-04-23		 2.16 1.14 192.99
On 2024-04-23		 190.15
On 2024-04-24		 -1.47 191.97
10D 193.82
On 2024-04-25		 186.74
On 2024-04-15		 4.10 2.18 189.91
On 2024-04-15		 186.96
On 2024-04-16		 -1.55 190.22
20D 193.82
On 2024-04-25		 186.38
On 2024-04-05		 0.48 0.25 190.86
On 2024-04-01		 186.38
On 2024-04-05		 -2.35 189.47
WTD 193.82
On 2024-04-25		 190.03
On 2024-04-23		 2.16 1.14 192.99
On 2024-04-23		 190.15
On 2024-04-24		 -1.47 191.97
MTD 193.82
On 2024-04-25		 186.38
On 2024-04-05		 0.48 0.25 190.86
On 2024-04-01		 186.38
On 2024-04-05		 -2.35 189.47
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

191.92 -1.64 -0.85 1,824,437