RSG: Republic Services Inc.
$ 240.50 |
|
+0.33 +0.14% |
Open: | 240.34 |
High: | 242.09 |
Low: | 239.91 |
Volume: | 1,338,092 |
$ 240.17
-1.18 -0.49%
Open: | 240.53 |
High: | 242.38 |
Low: | 238.31 |
Volume: | 1,677,687 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 240.34 | 242.09 | 239.91 | 240.50 | 1,338,092 | +0.33 | +0.14 |
2025-07-17 | 240.53 | 242.38 | 238.31 | 240.17 | 1,677,687 | -1.18 | -0.49 |
2025-07-16 | 241.46 | 241.85 | 238.31 | 241.35 | 1,087,847 | -0.51 | -0.21 |
2025-07-15 | 243.10 | 244.43 | 241.67 | 241.86 | 1,199,287 | -2.31 | -0.95 |
2025-07-14 | 241.36 | 245.64 | 240.72 | 244.17 | 1,264,996 | +2.96 | +1.23 |
2025-07-11 | 240.24 | 242.53 | 239.16 | 241.21 | 1,768,366 | +1.12 | +0.47 |
2025-07-10 | 240.09 | 241.44 | 238.46 | 240.09 | 1,323,032 | -0.42 | -0.17 |
2025-07-09 | 239.03 | 241.15 | 237.95 | 240.51 | 1,386,935 | +1.20 | +0.50 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 245.64 On 2025-07-14 |
238.31 On 2025-07-17 |
-0.71 | -0.29 | 245.64 On 2025-07-14 |
238.31 On 2025-07-17 |
-2.98 | 241.61 |
10D | 245.64 On 2025-07-14 |
237.95 On 2025-07-09 |
-0.64 | -0.27 | 245.64 On 2025-07-14 |
238.31 On 2025-07-17 |
-2.98 | 241.17 |
20D | 251.17 On 2025-06-24 |
236.25 On 2025-07-02 |
-7.78 | -3.13 | 251.17 On 2025-06-24 |
236.25 On 2025-07-02 |
-5.94 | 243.22 |
WTD | 245.64 On 2025-07-14 |
238.31 On 2025-07-17 |
-0.71 | -0.29 | 245.64 On 2025-07-14 |
238.31 On 2025-07-17 |
-2.98 | 241.61 |
MTD | 246.80 On 2025-07-01 |
236.25 On 2025-07-02 |
-6.11 | -2.48 | 246.80 On 2025-07-01 |
236.25 On 2025-07-02 |
-4.27 | 241.17 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
RSG
Republic Services Inc. |
240.50 | +0.33 | +0.14 | 1,338,092 |