RSG: Republic Services Inc.

As of Friday, April 19th, 2024

$ 188.97

-- 0 0%

Open: 188.97
High: 188.97
Low: 188.97
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 188.97

+0.02 +0.01%

Open: 189.08
High: 189.83
Low: 188.18
Volume: 1,586,282
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 189.08 189.83 188.18 188.97 1,586,282 +0.02 +0.01
2024-04-17 188.62 189.15 187.10 188.95 1,460,490 +1.47 +0.78
2024-04-16 188.45 188.98 186.96 187.48 1,337,145 +0.24 +0.13
2024-04-15 189.41 189.91 186.74 187.24 953,798 -0.58 -0.31
2024-04-12 188.79 189.35 187.03 187.82 1,006,400 -1.36 -0.72
2024-04-11 189.06 189.51 187.78 189.18 1,258,233 -0.51 -0.27
2024-04-10 188.00 190.14 187.62 189.69 1,374,027 +0.89 +0.47
2024-04-09 188.97 189.36 187.50 188.80 1,171,718 +0.28 +0.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 189.91
On 2024-04-15
186.74
On 2024-04-15
-0.21 -0.11 189.91
On 2024-04-15
186.96
On 2024-04-16
-1.55 188.09
10D 190.14
On 2024-04-10
186.38
On 2024-04-05
2.19 1.17 190.14
On 2024-04-10
186.74
On 2024-04-15
-1.79 188.51
20D 192.06
On 2024-03-28
186.38
On 2024-04-05
1.17 0.62 192.06
On 2024-03-28
186.38
On 2024-04-05
-2.96 189.09
WTD 189.91
On 2024-04-15
186.74
On 2024-04-15
1.15 0.61 189.91
On 2024-04-15
186.96
On 2024-04-16
-1.55 188.16
MTD 190.86
On 2024-04-01
186.38
On 2024-04-05
-2.47 -1.29 190.86
On 2024-04-01
186.38
On 2024-04-05
-2.35 188.56
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.76 -2.18 -1.43 2,662,848
KO

The Coca-Cola Company

59.33 +0.42 +0.71 3,490,795
PFE

Pfizer Inc.

25.64 +0.25 +0.96 10,747,681
VZ

Verizon Communications Inc.

40.22 +0.09 +0.22 5,214,594
VIX

CBOE Volatility Index

18.50 +0.50 +2.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,936.01 +160.63 +0.43 111,387,979
DJTA

Dow Jones Transportation Average

15,083.51 +136.58 +0.91 33,070,208
SPX

S&P 500 Index

4,999.43 -11.69 -0.23
OEX

S&P 100 Index

2,367.88 -10.76 -0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,239.77 -154.55 -0.89
NYA

NYSE Composite Index

17,462.27 +74.18 +0.43
XAX

NYSE AMEX Composite Index

4,852.44 +74.25 +1.55
RUI

RUSSELL 1000 Index

2,738.02 -5.11 -0.19
RUT

Russell 2000 Index

1,948.38 +5.42 +0.28
RUA

Russell 3000 Index

2,857.29 -4.67 -0.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.50 +0.50 +2.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.08 +0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.94 +0.17 +0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.25 +1.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,513.07 -72.13 -0.84
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

188.97 0.00 0.00