RSG: Republic Services Inc.
$ 248.19 |
|
-0.09 -0.04% |
Open: | 249.29 |
High: | 250.68 |
Low: | 247.11 |
Volume: | 1,442,253 |
$ 248.28
-0.70 -0.28%
Open: | 249.06 |
High: | 250.13 |
Low: | 247.15 |
Volume: | 791,067 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 249.29 | 250.68 | 247.11 | 248.19 | 1,442,253 | -0.09 | -0.04 |
2025-06-18 | 249.06 | 250.13 | 247.15 | 248.28 | 791,067 | -0.70 | -0.28 |
2025-06-17 | 247.75 | 250.24 | 246.49 | 248.98 | 1,211,269 | +0.49 | +0.20 |
2025-06-16 | 251.23 | 252.45 | 248.15 | 248.49 | 735,352 | -2.77 | -1.10 |
2025-06-13 | 251.74 | 253.38 | 250.68 | 251.26 | 661,699 | -0.59 | -0.23 |
2025-06-12 | 249.12 | 251.91 | 247.83 | 251.85 | 956,584 | +3.61 | +1.45 |
2025-06-11 | 247.75 | 249.15 | 245.09 | 248.24 | 1,309,994 | +0.25 | +0.10 |
2025-06-10 | 249.59 | 250.92 | 247.05 | 247.99 | 1,628,682 | -1.41 | -0.57 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 253.38 On 2025-06-13 |
246.49 On 2025-06-17 |
-3.66 | -1.45 | 253.38 On 2025-06-13 |
246.49 On 2025-06-17 |
-2.72 | 249.04 |
10D | 255.47 On 2025-06-06 |
245.09 On 2025-06-11 |
-4.97 | -1.96 | 255.47 On 2025-06-06 |
245.09 On 2025-06-11 |
-4.06 | 249.57 |
20D | 258.75 On 2025-06-03 |
245.09 On 2025-06-11 |
-4.00 | -1.59 | 258.75 On 2025-06-03 |
245.09 On 2025-06-11 |
-5.28 | 252.10 |
WTD | 252.45 On 2025-06-16 |
246.49 On 2025-06-17 |
-3.07 | -1.22 | 252.45 On 2025-06-16 |
246.49 On 2025-06-17 |
-2.36 | 248.49 |
MTD | 258.75 On 2025-06-03 |
245.09 On 2025-06-11 |
-9.10 | -3.54 | 258.75 On 2025-06-03 |
245.09 On 2025-06-11 |
-5.28 | 251.25 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
RSG
Republic Services Inc. |
248.19 | -0.09 | -0.04 | 1,442,253 |