RSG: Republic Services Inc.

As of Friday, December 2nd, 2022

$ 140.52

+0.77 +0.55%

Open: 138.98
High: 140.61
Low: 137.82
Volume: 809,903
Previous Close on Thursday, December 1st, 2022

$ 139.75

+0.46 +0.33%

Open: 140.41
High: 140.98
Low: 139.44
Volume: 1,042,986
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 138.98 140.61 137.82 140.52 809,903 +0.77 +0.55
2022-12-01 140.41 140.98 139.44 139.75 1,042,986 +0.46 +0.33
2022-11-30 136.13 139.29 136.04 139.29 1,852,230 +2.64 +1.93
2022-11-29 136.14 136.88 135.31 136.65 1,334,753 +0.13 +0.10
2022-11-28 136.37 138.02 136.03 136.52 1,437,573 -0.36 -0.26
2022-11-25 136.49 137.44 136.04 136.88 510,233 +0.95 +0.70
2022-11-23 135.25 136.77 134.83 135.93 1,401,739 +0.54 +0.40
2022-11-22 135.01 135.96 134.42 135.39 892,258 +0.74 +0.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 140.98
On 2022-12-01
135.31
On 2022-11-29
3.64 2.66 140.98
On 2022-12-01
137.82
On 2022-12-02
-2.24 138.55
10D 140.98
On 2022-12-01
132.70
On 2022-11-18
8.61 6.53 140.98
On 2022-12-01
137.82
On 2022-12-02
-2.24 136.95
20D 140.98
On 2022-12-01
128.15
On 2022-11-15
8.75 6.64 136.00
On 2022-11-10
128.15
On 2022-11-15
-5.77 134.15
WTD 140.98
On 2022-12-01
135.31
On 2022-11-29
3.64 2.66 140.98
On 2022-12-01
137.82
On 2022-12-02
-2.24 138.55
MTD 140.98
On 2022-12-01
137.82
On 2022-12-02
1.23 0.88 140.98
On 2022-12-01
137.82
On 2022-12-02
-2.24 140.14
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0