RSG: Republic Services Inc.

As of Friday, March 31st, 2023

$ 135.22

+0.37 +0.27%

Open: 135.00
High: 135.85
Low: 134.64
Volume: 1,080,335
Previous Close on Thursday, March 30th, 2023

$ 134.85

+1.89 +1.42%

Open: 134.24
High: 134.92
Low: 133.43
Volume: 1,044,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 135.00 135.85 134.64 135.22 1,080,335 +0.37 +0.27
2023-03-30 134.24 134.92 133.43 134.85 1,044,157 +1.89 +1.42
2023-03-29 132.00 133.10 131.50 132.96 776,817 +1.65 +1.26
2023-03-28 130.48 131.95 130.34 131.31 914,851 +0.82 +0.63
2023-03-27 131.75 133.14 130.34 130.49 1,738,108 -0.43 -0.33
2023-03-24 128.00 131.19 127.94 130.92 1,177,180 +2.96 +2.31
2023-03-23 129.29 129.86 127.69 127.96 1,109,771 -1.51 -1.17
2023-03-22 130.52 131.20 129.39 129.47 1,084,886 -1.14 -0.87
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 135.85
On 2023-03-31		 130.34
On 2023-03-27		 4.30 3.28 133.14
On 2023-03-27		 130.34
On 2023-03-28		 -2.10 132.97
10D 135.85
On 2023-03-31		 127.69
On 2023-03-23		 4.49 3.43 133.07
On 2023-03-20		 127.69
On 2023-03-23		 -4.04 131.56
20D 135.85
On 2023-03-31		 126.58
On 2023-03-13		 6.28 4.87 135.00
On 2023-03-16		 127.69
On 2023-03-23		 -5.41 130.67
WTD 135.85
On 2023-03-31		 130.34
On 2023-03-27		 4.30 3.28 133.14
On 2023-03-27		 130.34
On 2023-03-28		 -2.10 132.97
MTD 135.85
On 2023-03-31		 126.58
On 2023-03-13		 6.29 4.88 135.00
On 2023-03-16		 127.69
On 2023-03-23		 -5.41 130.44
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index