RSG: Republic Services Inc.
$ 235.21 |
|
-0.42 -0.18% |
|
| Open: | 235.81 |
| High: | 237.35 |
| Low: | 235.09 |
| Volume: | 682,426 |
$ 235.63
+0.11 +0.05%
| Open: | 236.00 |
| High: | 236.80 |
| Low: | 234.12 |
| Volume: | 1,290,492 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 235.81 | 237.35 | 235.09 | 235.21 | 682,426 | -0.42 | -0.18 |
| 2025-08-07 | 236.00 | 236.80 | 234.12 | 235.63 | 1,290,492 | +0.11 | +0.05 |
| 2025-08-06 | 232.15 | 236.17 | 231.05 | 235.52 | 1,568,910 | +3.44 | +1.48 |
| 2025-08-05 | 231.33 | 233.68 | 230.99 | 232.08 | 1,594,992 | +0.37 | +0.16 |
| 2025-08-04 | 230.82 | 232.24 | 229.79 | 231.71 | 1,188,488 | +0.50 | +0.22 |
| 2025-08-01 | 232.78 | 232.78 | 229.25 | 231.21 | 1,481,279 | +0.56 | +0.24 |
| 2025-07-31 | 232.00 | 234.74 | 230.39 | 230.65 | 2,244,616 | -1.04 | -0.45 |
| 2025-07-30 | 238.84 | 240.91 | 231.40 | 231.69 | 3,174,323 | -14.32 | -5.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 237.35 On 2025-08-08 |
229.79 On 2025-08-04 |
4.00 | 1.73 | 232.24 On 2025-08-04 |
232.24 On 2025-08-04 |
0.00 | 234.03 |
| 10D | 246.25 On 2025-07-29 |
229.25 On 2025-08-01 |
-9.95 | -4.06 | 246.25 On 2025-07-29 |
229.25 On 2025-08-01 |
-6.91 | 235.11 |
| 20D | 246.25 On 2025-07-29 |
229.25 On 2025-08-01 |
-6.00 | -2.49 | 246.25 On 2025-07-29 |
229.25 On 2025-08-01 |
-6.91 | 238.75 |
| WTD | 237.35 On 2025-08-08 |
229.79 On 2025-08-04 |
4.00 | 1.73 | 232.24 On 2025-08-04 |
232.24 On 2025-08-04 |
0.00 | 234.03 |
| MTD | 237.35 On 2025-08-08 |
229.25 On 2025-08-01 |
4.56 | 1.98 | 232.78 On 2025-08-01 |
229.79 On 2025-08-04 |
-1.28 | 233.56 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |