RSG: Republic Services Inc.

As of Monday, September 16th, 2024

$ 205.36

-0.43 -0.21%

Open: 206.53
High: 207.83
Low: 205.25
Volume: 657,844
Previous Close on Friday, September 13th, 2024

$ 205.79

+0.55 +0.27%

Open: 205.17
High: 206.80
Low: 204.47
Volume: 762,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 206.53 207.83 205.25 205.36 657,844 -0.43 -0.21
2024-09-13 205.17 206.80 204.47 205.79 762,796 +0.55 +0.27
2024-09-12 204.09 205.32 202.81 205.24 885,268 +0.44 +0.21
2024-09-11 204.66 205.53 200.74 204.80 828,437 -1.51 -0.73
2024-09-10 205.81 207.11 204.64 206.31 704,758 +1.01 +0.49
2024-09-09 203.94 207.20 203.10 205.30 875,746 +2.48 +1.22
2024-09-06 205.53 207.00 202.80 202.82 1,033,363 -2.61 -1.27
2024-09-05 207.71 207.80 204.37 205.43 668,035 -2.28 -1.10
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 207.83
On 2024-09-16		 200.74
On 2024-09-11		 0.06 0.03 207.11
On 2024-09-10		 200.74
On 2024-09-11		 -3.07 205.50
10D 208.59
On 2024-09-03		 200.74
On 2024-09-11		 -2.85 -1.37 208.59
On 2024-09-03		 200.74
On 2024-09-11		 -3.76 205.46
20D 208.69
On 2024-08-29		 200.74
On 2024-09-11		 2.09 1.03 208.69
On 2024-08-29		 200.74
On 2024-09-11		 -3.81 205.96
WTD 207.83
On 2024-09-16		 205.25
On 2024-09-16		 -0.43 -0.21 -- -- -- 205.36
MTD 208.59
On 2024-09-03		 200.74
On 2024-09-11		 -2.85 -1.37 208.59
On 2024-09-03		 200.74
On 2024-09-11		 -3.76 205.46
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

205.36 -0.43 -0.21 657,844