RSG: Republic Services Inc.

As of Friday, July 26th, 2024

$ 190.30

+0.96 +0.51%

Open: 189.46
High: 192.00
Low: 188.82
Volume: 1,853,613
Previous Close on Thursday, July 25th, 2024

$ 189.34

-10.33 -5.17%

Open: 201.92
High: 202.55
Low: 189.27
Volume: 2,362,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 189.46 192.00 188.82 190.30 1,853,613 +0.96 +0.51
2024-07-25 201.92 202.55 189.27 189.34 2,362,397 -10.33 -5.17
2024-07-24 198.29 200.69 197.81 199.67 1,951,405 +0.63 +0.32
2024-07-23 204.17 204.32 198.24 199.04 2,080,845 -6.04 -2.95
2024-07-22 204.06 205.17 203.07 205.08 590,373 +1.62 +0.80
2024-07-19 206.06 206.06 203.15 203.46 1,046,918 -1.11 -0.54
2024-07-18 204.97 206.54 204.04 204.57 869,018 -0.85 -0.41
2024-07-17 204.59 206.48 204.02 205.42 1,017,029 +1.24 +0.61
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 205.17
On 2024-07-22		 188.82
On 2024-07-26		 -13.16 -6.47 205.17
On 2024-07-22		 188.82
On 2024-07-26		 -7.97 196.69
10D 206.54
On 2024-07-18		 188.82
On 2024-07-26		 -9.95 -4.97 206.54
On 2024-07-18		 188.82
On 2024-07-26		 -8.58 200.23
20D 206.54
On 2024-07-18		 188.82
On 2024-07-26		 -4.52 -2.32 206.54
On 2024-07-18		 188.82
On 2024-07-26		 -8.58 197.88
WTD 205.17
On 2024-07-22		 188.82
On 2024-07-26		 -13.16 -6.47 205.17
On 2024-07-22		 188.82
On 2024-07-26		 -7.97 196.69
MTD 206.54
On 2024-07-18		 188.82
On 2024-07-26		 -4.04 -2.08 206.54
On 2024-07-18		 188.82
On 2024-07-26		 -8.58 198.06
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

190.30 +0.96 +0.51 1,853,613