RSG: Republic Services Inc.

As of Friday, January 17th, 2025

$ 213.73

+1.81 +0.85%

Open: 212.47
High: 214.68
Low: 212.21
Volume: 1,223,068
Previous Close on Thursday, January 16th, 2025

$ 211.92

+2.16 +1.03%

Open: 209.76
High: 212.87
Low: 209.52
Volume: 909,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 212.47 214.68 212.21 213.73 1,223,019 +1.81 +0.85
2025-01-16 209.76 212.87 209.52 211.92 909,292 +2.16 +1.03
2025-01-15 208.17 210.21 207.66 209.76 1,112,107 +2.76 +1.33
2025-01-14 207.00 207.08 205.16 207.00 849,206 -0.22 -0.11
2025-01-13 205.78 207.25 203.91 207.22 1,235,972 +0.93 +0.45
2025-01-10 207.14 208.71 205.81 206.29 1,315,565 -0.67 -0.32
2025-01-08 203.89 207.24 203.62 206.96 1,090,761 +3.91 +1.93
2025-01-07 201.90 203.67 201.87 203.05 1,042,207 +2.10 +1.05
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 214.68
On 2025-01-17		 203.91
On 2025-01-13		 7.44 3.61 207.25
On 2025-01-13		 205.16
On 2025-01-14		 -1.01 209.93
10D 214.68
On 2025-01-17		 199.43
On 2025-01-03		 13.64 6.82 208.71
On 2025-01-10		 203.91
On 2025-01-13		 -2.30 206.79
20D 214.68
On 2025-01-17		 199.43
On 2025-01-03		 8.11 3.94 206.81
On 2024-12-18		 199.43
On 2025-01-03		 -3.57 204.75
WTD 214.68
On 2025-01-17		 203.91
On 2025-01-13		 7.44 3.61 207.25
On 2025-01-13		 205.16
On 2025-01-14		 -1.01 209.93
MTD 214.68
On 2025-01-17		 199.43
On 2025-01-03		 12.55 6.24 208.71
On 2025-01-10		 203.91
On 2025-01-13		 -2.30 206.18
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

213.73 +1.81 +0.85 1,223,068