RSG: Republic Services Inc.

As of Friday, September 22nd, 2023

$ 146.36

-0.99 -0.67%

Open: 146.69
High: 147.86
Low: 146.18
Volume: 715,406
Previous Close on Thursday, September 21st, 2023

$ 147.35

-1.95 -1.31%

Open: 149.33
High: 150.12
Low: 147.17
Volume: 1,022,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 146.69 147.86 146.18 146.36 715,406 -0.99 -0.67
2023-09-21 149.33 150.12 147.17 147.35 1,022,658 -1.95 -1.31
2023-09-20 149.42 150.62 148.61 149.30 711,728 +0.05 +0.03
2023-09-19 148.96 149.36 148.21 149.25 654,407 +0.29 +0.19
2023-09-18 150.00 150.37 148.55 148.96 862,747 -1.18 -0.79
2023-09-15 150.40 151.75 149.84 150.14 1,480,169 -0.30 -0.20
2023-09-14 151.29 151.79 149.73 150.44 1,207,462 -0.58 -0.38
2023-09-13 148.91 151.14 148.48 151.02 1,381,880 +2.45 +1.65
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 150.62
On 2023-09-20		 146.18
On 2023-09-22		 -3.78 -2.52 150.62
On 2023-09-20		 146.18
On 2023-09-22		 -2.95 148.24
10D 151.79
On 2023-09-14		 146.18
On 2023-09-22		 0.14 0.10 151.79
On 2023-09-14		 146.18
On 2023-09-22		 -3.70 148.87
20D 151.79
On 2023-09-14		 143.79
On 2023-09-06		 1.35 0.93 151.79
On 2023-09-14		 146.18
On 2023-09-22		 -3.70 147.16
WTD 150.62
On 2023-09-20		 146.18
On 2023-09-22		 -3.78 -2.52 150.62
On 2023-09-20		 146.18
On 2023-09-22		 -2.95 148.24
MTD 151.79
On 2023-09-14		 143.79
On 2023-09-06		 2.23 1.55 151.79
On 2023-09-14		 146.18
On 2023-09-22		 -3.70 147.72
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22