RSG: Republic Services Inc.

As of Wednesday, November 20th, 2024

$ 212.62

+1.71 +0.81%

Open: 210.91
High: 212.72
Low: 209.54
Volume: 988,109
Previous Close on Tuesday, November 19th, 2024

$ 210.91

+1.83 +0.88%

Open: 208.04
High: 211.03
Low: 206.94
Volume: 906,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 210.91 212.72 209.54 212.62 988,109 +1.71 +0.81
2024-11-19 208.04 211.03 206.94 210.91 906,962 +1.83 +0.88
2024-11-18 207.57 209.90 207.20 209.08 683,133 +1.04 +0.50
2024-11-15 208.50 209.61 207.20 208.04 984,384 -1.42 -0.68
2024-11-14 213.87 214.26 208.90 209.46 1,113,147 -5.22 -2.43
2024-11-13 212.37 216.18 211.46 214.68 1,056,058 +2.44 +1.15
2024-11-12 212.51 213.32 211.46 212.24 929,131 +0.42 +0.20
2024-11-11 212.50 214.96 211.51 211.82 657,043 +0.23 +0.11
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 214.26
On 2024-11-14		 206.94
On 2024-11-19		 -2.06 -0.96 214.26
On 2024-11-14		 206.94
On 2024-11-19		 -3.42 210.02
10D 216.18
On 2024-11-13		 204.39
On 2024-11-08		 5.55 2.68 216.18
On 2024-11-13		 206.94
On 2024-11-19		 -4.27 210.85
20D 216.18
On 2024-11-13		 197.61
On 2024-10-31		 8.64 4.24 207.50
On 2024-10-30		 197.61
On 2024-10-31		 -4.77 205.99
WTD 212.72
On 2024-11-20		 206.94
On 2024-11-19		 4.58 2.20 209.90
On 2024-11-18		 209.90
On 2024-11-18		 0.00 210.87
MTD 216.18
On 2024-11-13		 197.85
On 2024-11-01		 14.62 7.38 216.18
On 2024-11-13		 206.94
On 2024-11-19		 -4.27 208.35
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
EDZ

Direxion Daily MSCI Em Mkts Bear 3X ETF

8.59 +0.04 +0.47 202,258
WH

Wyndham Hotels & Resorts Inc.

94.70 +0.17 +0.18 493,644
PNC

The PNC Financial Services Group Inc.

203.95 -0.91 -0.44 1,501,382
SYF

Synchrony Financial

64.40 +0.75 +1.18 2,919,503
RSG

Republic Services Inc.

212.62 +1.71 +0.81 988,109