RSG: Republic Services Inc.
$ 233.97 |
|
+0.87 +0.37% |
|
| Open: | 233.47 |
| High: | 234.33 |
| Low: | 233.03 |
| Volume: | 875,330 |
$ 233.10
-1.80 -0.77%
| Open: | 233.63 |
| High: | 234.48 |
| Low: | 231.40 |
| Volume: | 886,001 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 233.47 | 234.33 | 233.03 | 233.97 | 875,330 | +0.87 | +0.37 |
| 2025-08-28 | 233.63 | 234.48 | 231.40 | 233.10 | 886,001 | -1.80 | -0.77 |
| 2025-08-27 | 234.50 | 235.09 | 233.81 | 234.90 | 885,027 | +0.57 | +0.24 |
| 2025-08-26 | 231.67 | 234.70 | 231.67 | 234.33 | 1,383,885 | +2.11 | +0.91 |
| 2025-08-25 | 234.22 | 235.98 | 231.79 | 232.22 | 671,198 | -2.10 | -0.90 |
| 2025-08-22 | 236.13 | 237.06 | 233.69 | 234.32 | 1,176,021 | -1.12 | -0.48 |
| 2025-08-21 | 235.20 | 236.43 | 234.28 | 235.44 | 681,480 | -0.67 | -0.28 |
| 2025-08-20 | 236.68 | 238.62 | 235.49 | 236.11 | 1,210,740 | +1.31 | +0.56 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 235.98 On 2025-08-25 |
231.40 On 2025-08-28 |
-0.35 | -0.15 | 235.98 On 2025-08-25 |
231.40 On 2025-08-28 |
-1.94 | 233.70 |
| 10D | 238.62 On 2025-08-20 |
231.40 On 2025-08-28 |
1.12 | 0.48 | 238.62 On 2025-08-20 |
231.40 On 2025-08-28 |
-3.03 | 234.16 |
| 20D | 238.62 On 2025-08-20 |
229.79 On 2025-08-04 |
2.76 | 1.19 | 238.62 On 2025-08-20 |
231.40 On 2025-08-28 |
-3.03 | 234.02 |
| WTD | 235.98 On 2025-08-25 |
231.40 On 2025-08-28 |
-0.35 | -0.15 | 235.98 On 2025-08-25 |
231.40 On 2025-08-28 |
-1.94 | 233.70 |
| MTD | 238.62 On 2025-08-20 |
229.25 On 2025-08-01 |
3.32 | 1.44 | 238.62 On 2025-08-20 |
231.40 On 2025-08-28 |
-3.03 | 233.89 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |