RSG: Republic Services Inc.

As of Thursday, March 28th, 2024

$ 191.44

-0.08 -0.04%

Open: 191.88
High: 192.06
Low: 191.02
Volume: 1,187,425
Previous Close on Wednesday, March 27th, 2024

$ 191.52

+1.83 +0.96%

Open: 190.33
High: 191.57
Low: 189.70
Volume: 1,228,281
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 191.88 192.06 191.02 191.44 1,187,425 -0.08 -0.04
2024-03-27 190.33 191.57 189.70 191.52 1,228,281 +1.83 +0.96
2024-03-26 189.73 190.42 189.33 189.69 1,316,692 -0.04 -0.02
2024-03-25 190.45 190.60 189.00 189.73 1,112,074 -0.78 -0.41
2024-03-22 189.75 190.72 188.97 190.51 1,239,190 +1.39 +0.73
2024-03-21 187.98 189.40 187.30 189.12 1,828,838 +1.32 +0.70
2024-03-20 188.51 188.66 187.28 187.80 1,193,033 -0.35 -0.19
2024-03-19 188.28 188.48 187.46 188.15 1,097,229 +0.57 +0.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 192.06
On 2024-03-28
188.97
On 2024-03-22
2.32 1.23 190.72
On 2024-03-22
189.00
On 2024-03-25
-0.90 190.58
10D 192.06
On 2024-03-28
184.39
On 2024-03-15
5.11 2.74 190.72
On 2024-03-22
189.00
On 2024-03-25
-0.90 189.19
20D 192.06
On 2024-03-28
182.04
On 2024-03-01
7.84 4.27 185.58
On 2024-03-05
182.75
On 2024-03-06
-1.52 186.91
WTD 192.06
On 2024-03-28
189.00
On 2024-03-25
0.93 0.49 190.60
On 2024-03-25
189.33
On 2024-03-26
-0.67 190.60
MTD 192.06
On 2024-03-28
182.04
On 2024-03-01
7.84 4.27 185.58
On 2024-03-05
182.75
On 2024-03-06
-1.52 186.91
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

191.44 -0.08 -0.04 1,187,425