RSG: Republic Services Inc.
$ 188.97 |
|
+1.49 +0.79% |
Open: | 189.08 |
High: | 189.83 |
Low: | 188.18 |
Volume: | 1,586,282 |
$ 187.48
+0.24 +0.13%
Open: | 188.45 |
High: | 188.98 |
Low: | 186.96 |
Volume: | 1,337,145 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-18 | 189.08 | 189.83 | 188.18 | 188.97 | 1,586,282 | +1.49 | +0.79 |
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 |
2024-04-08 | 187.62 | 189.26 | 187.52 | 188.52 | 1,222,016 | +0.12 | +0.06 |
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 |
-0.72 | -0.38 | 189.91 On 2024-04-15 |
186.96 On 2024-04-16 |
-1.55 | 188.14 |
10D | 190.46 On 2024-04-04 |
186.38 On 2024-04-05 |
-0.27 | -0.14 | 190.46 On 2024-04-04 |
186.38 On 2024-04-05 |
-2.14 | 188.29 |
20D | 192.06 On 2024-03-28 |
186.38 On 2024-04-05 |
0.82 | 0.44 | 192.06 On 2024-03-28 |
186.38 On 2024-04-05 |
-2.96 | 189.03 |
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 | 187.90 |
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 | 188.53 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
37,775.38 | -23.59 | -0.06 | 305,520,632 |
DJTA
Dow Jones Transportation Average |
14,946.93 | -299.30 | -1.96 | 158,118,969 |
SPX
S&P 500 Index |
5,011.12 | -40.29 | -0.80 | |
OEX
S&P 100 Index |
2,378.64 | -19.20 | -0.80 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,394.31 | -319.35 | -1.80 | |
NYA
NYSE Composite Index |
17,388.09 | -25.89 | -0.15 | |
XAX
NYSE AMEX Composite Index |
4,778.20 | -69.09 | -1.43 | |
RUI
RUSSELL 1000 Index |
2,743.13 | -22.19 | -0.80 | |
RUT
Russell 2000 Index |
1,942.96 | -24.52 | -1.25 | |
RUA
Russell 3000 Index |
2,861.95 | -23.80 | -0.82 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
18.00 | -0.40 | -2.17 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.41 | -0.16 | -0.74 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.77 | -0.13 | -0.65 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.66 | -0.18 | -0.96 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,585.20 | -149.17 | -1.71 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
RSG
Republic Services Inc. |
188.97 | +1.49 | +0.79 | 1,586,282 |