Republic Services, Inc. (RSG)     Sec: IndustrialGoods Ind: Waste Management
Peak: -4.71%   12m: 21.31%   6m: 9.79%   ytd: 20.51%   div: 1.79%   beta: 0.56   alpha: 0.157   s: 2.473 (98.14)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-168685.698684.9900978,6180.560.1572.473
2019-10-1586.0886.0986.6785.8900914,8000.560.1592.463
2019-10-1486.4386.1186.7185.9400413,4720.5610.1612.438
2019-10-1187.5586.3887.8886.3500760,4920.5610.1632.466
2019-10-108686.8787.185.8200876,9110.5640.1692.467
2019-10-0985.9486.1886.3685.4700623,3830.5630.1662.439
2019-10-0886.2985.686.3785.3300851,9740.5630.1642.389
2019-10-0786.686.5886.8286.2800724,8700.5620.1642.47
2019-10-0485.3786.7486.8485.3600714,6930.5630.1612.439
2019-10-0384.9285.0585.5684.2800843,9040.560.1562.404
2019-10-0285.6385.0885.8384.500873,7520.5610.162.413
2019-10-0186.8786.1587.5986001,118,9840.560.1612.469
2019-09-3085.8586.5587.0485.730.40501,028,3180.5590.1582.397
2019-09-2786.6485.8286.9185.03001,283,1000.5580.1542.388
2019-09-2685.8986.4386.8285.4300731,8000.5570.1582.413
2019-09-2586.5785.786.9885.62001,150,7000.5580.1522.382
2019-09-2486.9286.5387.6686.11001,150,9000.5590.1552.389
2019-09-2386.6386.6787.0886.4700715,7000.560.1562.411
2019-09-2086.187.0787.1785.95002,051,3000.560.1582.426
2019-09-1985.9585.6486.2485.61001,001,2000.5620.1532.367
2019-09-1885.3385.7485.7984.6800777,6000.5620.1552.37
2019-09-1784.5185.1985.384.4001,076,3000.5630.1542.349
2019-09-1684.4984.4984.8784.200790,7000.5620.152.31
2019-09-1385.6684.7486.1684.48001,169,5000.5620.1512.337
2019-09-1285.1985.5285.9985.03001,260,6000.5630.1582.364
2019-09-1185.4384.6986.0684.39001,716,6000.5690.1482.333
2019-09-1086.9685.4587.284.91002,178,2000.5710.1542.35
2019-09-0988.6187.2188.6987.12001,048,5000.5710.1592.411
2019-09-0688.6388.4688.98800843,3000.5710.1652.451
2019-09-0589.5888.399088.3200900,3000.5710.1672.449
2019-09-0489.5889.4189.5889.1300792,8000.5760.1752.488
2019-09-0388.6389.2589.3188.4700799,5000.5770.1772.481
2019-08-3089.5788.8389.7388.53001,182,6000.5790.1732.465
2019-08-2989.0788.9889.1788.43001,065,0000.5790.1742.458
2019-08-2888.1488.588.5487.8500862,8000.580.172.447
2019-08-2788.4888.1888.788.0800878,5000.580.1692.425
2019-08-2687.3287.8487.8986.9800805,9000.580.1682.416
2019-08-2388.5287.0188.8886.63001,073,2000.5790.1662.392
2019-08-2288.9788.689.288.2800571,1000.5770.1682.44
2019-08-2189.0388.8889.2488.6800558,8000.5770.1712.433
2019-08-2089.7388.5890.0788.5800844,8000.5770.172.427
2019-08-1989.9589.9390.1989.5400919,5000.5760.1832.487
2019-08-1689.3489.589.8989.09001,187,1000.5790.1742.49
2019-08-1588.4389.1389.3788.2700928,9000.580.1722.475
2019-08-1489.488.2689.7888.24001,413,2000.580.1682.454
2019-08-1388.989.8590.1788.9001,030,4000.5790.172.513
2019-08-1289.5489.1689.8588.8300824,0000.5790.1752.507
2019-08-0989.589.5389.8988.9500996,7000.580.1752.531
2019-08-0888.4789.3789.4287.93001,207,7000.5810.1712.51
2019-08-0787.1187.8188.2186.47002,042,8000.5780.1682.493
2019-08-0686.5187.6287.7286.28001,887,1000.5780.1682.502
2019-08-0587.6586.4688.0285.93001,321,9000.5760.1632.473
2019-08-0287.8187.9988.4387.36001,451,2000.5760.1642.526
2019-08-0188.1587.8388.787.6800904,0000.5770.1612.53
2019-07-3188.9488.2389.2987.500853,4000.5770.1562.533
2019-07-3089.689.0490.1788.7500684,0000.5760.1592.558
2019-07-2989.489.6789.9289.13001,087,7000.5760.1562.597
2019-07-2685.2189.8789.9785.2001,550,1000.5760.1562.638
2019-07-2586.5386.6886.9686.34001,389,2000.5710.1442.529
2019-07-2486.7486.2986.7986.0100954,3000.5720.1432.542
2019-07-2387.1586.8287.2286.5300750,5000.5730.1452.56
2019-07-2286.7486.8787.1586.200710,1000.5740.1462.552
2019-07-1987.786.787.9486.52001,118,2000.5740.1472.546
2019-07-1887.2287.6387.6586.700758,2000.5720.1482.589
2019-07-1787.3787.4287.7287.3100761,8000.5720.1472.599
2019-07-1686.8987.2787.3286.700805,5000.5730.1442.56
2019-07-1586.6686.8986.9186.3700789,7000.5730.1432.568
2019-07-1286.8986.5687.1985.78001,137,5000.5720.1382.558
2019-07-1186.9986.9987.2786.6100872,1000.5720.142.575
2019-07-1086.7987.187.3486.7100741,3000.5720.1412.573
2019-07-0986.4586.886.8586.1900728,2000.5720.142.544
2019-07-0886.986.5987.2986.5100653,3000.5730.1422.504
2019-07-0587.4687.0987.4686.3600543,9000.5720.1462.507
2019-07-0386.8887.2887.4186.8300600,4000.5720.1482.514
2019-07-0286.3286.6986.7886.2500984,3000.5750.1532.502
2019-07-0186.6486.2186.9385.8200720,3000.5770.1532.462
2019-06-2886.0186.2386.3585.690.37501,211,9000.5770.1542.475
2019-06-2784.8885.885.9784.88001,159,4000.5750.1552.449
2019-06-2685.9884.7286.1184.43001,181,3000.5610.1592.463
2019-06-2586.9586.0786.9986.0100906,4000.560.1642.514
2019-06-2486.3386.4786.9886.1400948,3000.560.1642.55
2019-06-2186.5185.9386.7385.93001,700,6000.560.1632.529
2019-06-2086.0486.5186.5985.62001,576,4000.560.1662.535
2019-06-1985.5185.986.0485.2900808,0000.5610.162.532
2019-06-1886.1285.5386.3785.4800825,3000.5610.1632.536
2019-06-1786.4886.0186.4885.8300715,3000.5630.1662.571
2019-06-1485.2986.2186.4284.9200783,6000.5630.1672.599
2019-06-1386.0285.4286.1985.1400616,5000.5630.1642.571
2019-06-1285.5586.0486.0485.26001,002,5000.5640.1682.595
2019-06-1185.8985.3886.0885.100957,6000.5640.1682.575
2019-06-1086.1685.7986.3785.5500610,2000.5640.1712.593
2019-06-0786.0886.0186.785.900722,0000.5650.1742.624
2019-06-0685.4185.5985.778500907,7000.5650.1752.64
2019-06-0584.1585.4185.4383.8700872,1000.5650.1772.659
2019-06-0485.183.7785.183.36001,565,6000.5630.1732.628
2019-06-0384.0984.784.8383.900956,7000.5740.1822.658
2019-05-3182.7383.8383.9782.73001,197,6000.5740.1762.63
2019-05-3083.0683.2483.6383001,318,6000.5780.1712.616
2019-05-2983.0282.9283.2282.42001,174,7000.5780.1732.607
2019-05-288483.2984.3983.26001,720,4000.5760.1682.638
2019-05-2484.2283.884.4483.4300887,3000.5770.1712.663
2019-05-2383.8784.0584.1183.4100921,4000.5770.1732.69
2019-05-2284.4384.284.4984.11001,013,3000.5780.1692.701
2019-05-2184.4184.3984.6384.1400868,5000.5770.1712.716
2019-05-208484.0684.5183.7400803,2000.5780.1722.723
2019-05-1783.784.0784.5483.65001,257,9000.5820.1632.702
2019-05-1683.4984.3284.5983.2700968,0000.5810.1622.719
2019-05-1582.7683.2783.5482.46001,082,0000.580.1582.702
2019-05-1483.0683.0183.4582.84001,567,8000.580.162.66
2019-05-1382.5782.9583.0482.26001,105,8000.580.1622.64
2019-05-1081.7183.3283.4381.6900965,5000.5850.1592.657
2019-05-0981.6281.9382.0781.19001,004,6000.5840.1562.622
2019-05-0881.7781.882.1781.5400881,4000.5850.1582.617
2019-05-0782.281.9282.3581.43001,232,3000.5850.1572.615
2019-05-0681.982.582.681.700811,7000.5840.1622.655
2019-05-0381.7182.5182.5181.46001,164,0000.5850.1592.655
2019-05-0281.2781.4581.5280.7600886,6000.5840.1592.622
2019-05-0181.9881.2882.0381.2700897,5000.5850.1572.607
2019-04-3081.6182.0782.1281.33001,494,6000.5790.1682.632
2019-04-2980.8781.3781.6680.54001,769,3000.5790.1682.619
2019-04-267979.8280.7878.44001,435,5000.5790.1632.581
2019-04-2578.7378.7579.1678.39001,350,5000.5780.1592.573
2019-04-2478.778.6179.278.58001,749,4000.5780.162.538
2019-04-2378.2278.8478.8778.02001,009,1000.5790.1562.537
2019-04-2278.1878.2278.4177.9900965,4000.5790.1522.529
2019-04-1878.0378.3378.5577.67001,135,3000.5790.1522.545
2019-04-1778.277.8978.2877.77001,029,3000.5790.1522.536
2019-04-1678.4978.0578.5777.7400945,6000.5790.1542.509
2019-04-1578.4578.3778.6777.76001,426,9000.5790.1552.562
2019-04-1276.9477.5277.5676.82001,381,0000.5780.1492.534
2019-04-1177.376.7377.4175.44002,376,6000.5760.1452.528
2019-04-1078.7778.9379.0278.53001,194,5000.5770.1532.575
2019-04-0978.8378.5879.0678.5100854,9000.5760.1532.533
2019-04-0878.9879.0179.0678.56001,057,8000.5750.1562.57
2019-04-0578.8179.0479.1378.7001,122,7000.5720.1522.593
2019-04-0479.4578.8379.578.7100851,5000.570.1572.571
2019-04-0379.2479.2179.8378.78002,207,5000.5730.1432.588
2019-04-0279.4379.0279.4778.7400950,0000.5740.1462.585
2019-04-0180.1179.2780.2278.82001,359,4000.5750.1412.613
2019-03-2979.8379.6679.8879.310.37501,327,4000.5770.1442.636
2019-03-2879.3179.5179.6179.03001,418,2000.5780.1462.675
2019-03-2779.4979.1780.0979.15001,217,3000.5780.1472.667
2019-03-2678.8179.5179.5278.67001,063,7000.5780.152.698
2019-03-2577.878.3578.7477.67001,000,6000.5750.1492.641
2019-03-2278.0977.8378.3977.81001,311,5000.5750.1422.622
2019-03-2177.1978.2878.3477.1400957,2000.5770.1392.625
2019-03-2077.6977.3477.7877.14001,127,3000.5760.1382.579
2019-03-1978.0777.7578.2777.48001,157,2000.5760.1392.591
2019-03-1877.5677.977.977.4001,666,4000.5760.1422.606
2019-03-1577.9577.5678.1577.49002,331,6000.5760.1452.628
2019-03-1477.7877.8678.0177.48001,082,1000.5770.1452.675
2019-03-1377.5677.6377.7577.2700927,4000.5760.1442.64
2019-03-1277.4877.3777.5777.14001,136,4000.5760.1432.612
2019-03-1176.8777.4177.4376.8700826,9000.5770.1462.601
2019-03-0877.1776.8477.5176.39001,142,8000.5770.1462.561
2019-03-0777.3777.4177.5777.01001,348,6000.5770.1472.582
2019-03-0677.0777.3877.5377001,149,6000.5770.1432.589
2019-03-0577.0377.0177.3576.9400926,3000.5790.142.577
2019-03-0477.8276.9977.976.55001,155,8000.5790.1432.562
2019-03-0177.7777.4577.7777.1400987,5000.5810.1472.604
2019-02-2876.9377.3677.4876.78001,977,2000.5830.1452.595
2019-02-2776.2776.9477.0176.2100850,3000.5830.1422.64
2019-02-2676.6976.4477.1176.37001,455,8000.5830.1392.609
2019-02-2576.6776.6376.8776.4100999,3000.5830.142.608
2019-02-2276.8576.5776.976.1001,034,6000.5820.1422.599
2019-02-2176.3376.5876.6375.8900886,2000.5820.1432.6
2019-02-2076.3276.1876.4175.81001,218,3000.5820.1412.587
2019-02-1976.3176.2276.5876.09001,082,3000.5810.1462.59
2019-02-1576.3276.5776.6976.02001,530,8000.5770.1432.595
2019-02-1475.9475.5176.3975.48002,749,5000.5810.1472.505
2019-02-1376.5476.1776.8375.83001,567,3000.5790.152.561
2019-02-1276.0876.5176.5375.82001,139,8000.5810.152.618
2019-02-1175.7575.8576.6575.43001,393,2000.580.1542.598
2019-02-0876.375.6476.374.01002,042,0000.580.1572.625
2019-02-0776.0476.6776.6876.04001,479,9000.5790.1642.642
2019-02-0676.9576.3276.9576.18001,211,3000.5820.1592.77
2019-02-0576.7677.1277.1776.44001,188,9000.5810.1632.833
2019-02-0475.8276.6776.775.54001,485,9000.5810.1652.818
2019-02-0175.7575.975.9475.39001,063,4000.5790.1642.787
2019-01-3175.5575.6776.0475.13001,284,4000.5790.1652.733
2019-01-3075.1875.5275.6574.6700842,8000.5830.172.712
2019-01-2974.847575.4174.6200747,2000.5850.1732.714
2019-01-2874.8374.774.9874.2700891,8000.5860.1712.686
2019-01-2575.1175.275.6274.9900852,0000.5840.172.712
2019-01-2475.1474.8175.2974.5800688,5000.5850.1682.73
2019-01-2375.0275.2375.474.93001,241,4000.5870.1732.702
2019-01-2275.0675.1475.5674.65001,284,3000.5860.1682.688
2019-01-1874.3175.2275.2274.1001,696,9000.5920.1562.7
2019-01-1773.2474.0674.2373.19001,050,7000.590.1582.656
2019-01-1673.7673.4173.9473.18001,028,1000.5950.152.643
2019-01-1572.8373.8673.972.79001,389,1000.5950.1542.651
2019-01-1473.0672.8473.2672.53001,765,3000.5960.1492.61
2019-01-1173.3173.6373.773.03001,348,9000.5950.1522.66
2019-01-1071.9873.5373.671.59001,063,3000.5950.1542.621
2019-01-0973.0572.973.2472.3700908,8000.5930.1542.601
2019-01-0872.572.9772.9972.11001,274,1000.5860.1632.594
2019-01-0771.6972.172.771.53001,285,2000.5820.1642.539
2019-01-0470.7671.8271.9970.76001,488,9000.5820.172.515
2019-01-0370.370.3970.7469.46002,319,6000.5860.1642.441
2019-01-0270.470.5670.5969.93001,572,7000.5920.1592.45
2018-12-3170.7971.1171.3970.30.37501,092,5000.5930.1612.452
2018-12-2870.9570.5871.5470.03001,358,6000.5930.1612.422
2018-12-2769.6270.6170.6468.55001,470,4000.5920.1652.42
2018-12-2668.2970.0970.0967.65001,210,0000.5920.1632.39
2018-12-2470.0567.8670.1667.8300829,9000.5880.162.294
2018-12-2170.6870.2271.2669.92002,636,9000.5790.1712.424
2018-12-2071.270.7571.4169.9001,646,6000.580.172.452
2018-12-1972.2371.3572.5370.9001,456,6000.5790.1722.503
2018-12-1872.6572.1772.971.95002,082,9000.5790.1722.539
2018-12-1773.0672.473.1872.05001,928,6000.5810.1772.522
2018-12-1473.0773.0273.7672.82001,785,0000.5830.1782.494
2018-12-1372.2673.4673.5872.15002,560,2000.5850.1742.507
2018-12-1273.1172.3173.5872.3002,546,1000.5890.1632.479
2018-12-1173.3372.7573.5172.7001,833,7000.590.1682.481
2018-12-1073.5272.8773.5272.23002,410,0000.5910.1672.432
2018-12-0773.8373.4974.4373.1002,110,2000.5890.1752.456
2018-12-0673.9974.174.2272.42003,954,8000.5930.1722.45
2018-12-0475.8574.6277.0774.54004,443,3000.5940.1762.503
2018-12-0376.4275.976.6275.08001,740,5000.5970.1742.545
2018-11-3075.5475.8976.0175.2002,611,1000.5980.1772.518
2018-11-2975.4575.3575.7374.97001,682,5000.5980.1772.5
2018-11-2874.9375.5675.7374.78003,148,5000.5980.1772.511
2018-11-2774.7774.8974.9674.36001,786,2000.6010.1792.493
2018-11-2674.8474.9775.3574.53001,968,0000.6010.1812.487
2018-11-2374.9974.4475.2374.3400474,0000.6020.182.475
2018-11-2175.3575.1875.8875.13002,588,2000.6010.1792.512
2018-11-2075.0175.3675.6174.69002,540,3000.6020.1842.502
2018-11-1974.2875.0775.174.02001,327,2000.6080.1772.486
2018-11-1674.2174.2274.7273.95001,986,0000.6170.172.44
2018-11-1572.974.2374.3672.56001,247,9000.6170.172.444
2018-11-1473.3873.2973.7372.89001,634,6000.6180.1712.417
2018-11-1373.473.273.7272.8900787,9000.620.1662.446
2018-11-1273.4573.287473.200918,3000.6220.1642.493
2018-11-0972.5573.3473.572.42001,061,5000.6260.1612.497
2018-11-0872.0272.6472.7971.97001,038,8000.6290.1562.449
2018-11-0771.3171.9972.0170.98001,337,9000.6310.152.442
2018-11-0670.5870.9571.0770.35001,109,4000.6310.1512.384
2018-11-0570.4770.6171.1370.47001,121,0000.6310.1522.382
2018-11-0271.0470.2971.169.94001,989,0000.6310.152.368
2018-11-0171.2570.6171.7370.6001,395,8000.630.1492.364
2018-10-3171.0771.3271.7370.48001,930,7000.6340.1552.469
2018-10-3069.5870.6470.7869.58001,850,0000.6340.1532.452
2018-10-2969.0469.5870.0369001,588,8000.6320.1532.364
2018-10-2667.8468.6369.3166.63003,660,5000.6330.1442.334
2018-10-2567.9867.0868.1366.21002,744,9000.6470.132.264
2018-10-2469.0167.9369.1867.88001,820,7000.6570.142.315
2018-10-2369.8469.6270.0868.78001,149,2000.6510.1392.378
2018-10-2270.9670.3670.9670.1800751,6000.650.1432.408
2018-10-1970.6770.7571.0970.6500658,0000.650.1442.464
2018-10-1870.6770.671.0870.28001,089,8000.650.1442.47
2018-10-1770.6270.6170.7469.9900855,6000.6530.1442.468
2018-10-1669.4570.6470.769.3700748,1000.6520.1422.469
2018-10-1569.0869.2669.6569.08001,331,6000.6470.1382.425
2018-10-1269.3269.369.5568.86001,647,7000.6490.1332.409
2018-10-1170.2668.7870.3968.77001,437,0000.650.1312.4
2018-10-1071.2270.1471.4470.11001,484,1000.6470.1382.496
2018-10-0971.3971.4871.9271.19001,594,1000.6490.1372.577
2018-10-0870.8771.4871.5970.7800967,9000.6510.1432.552
2018-10-0570.3570.8270.9670.2900822,2000.6530.1432.498
2018-10-0470.470.2970.4869.7900968,2000.6560.1352.467
2018-10-0370.9670.6571.2170.47001,425,5000.6560.1362.501
2018-10-0271.0970.8271.3570.76001,455,1000.6550.1372.468
2018-10-0171.6271.1471.6671.0300632,0000.6550.1382.458
2018-09-2870.8271.371.3770.770.37501,197,2000.6590.1442.481
2018-09-2771.2470.9271.3970.800974,2000.6590.1362.431
2018-09-2671.4970.9871.670.9001,048,6000.6560.142.427
2018-09-2572.1271.572.2171.47001,585,3000.6550.1472.46
2018-09-2472.7971.9772.9471.93001,143,9000.6540.1522.464
2018-09-2173.0272.8773.2272.83002,436,4000.6530.162.507
2018-09-2073.0973.0273.3272.75001,169,6000.6530.162.504
2018-09-1973.4672.9173.4772.7900627,4000.6540.1632.512
2018-09-1873.4573.6574.0173.16001,092,5000.6510.1712.554
2018-09-1773.1473.3373.3772.9500767,4000.6520.172.594
2018-09-1472.9273.1473.2272.6400790,3000.6520.1672.577
2018-09-1372.9572.9772.9772.54001,234,0000.6520.1672.614
2018-09-1273.4672.7273.5372.41001,321,5000.6520.1672.583
2018-09-1173.2573.4473.8373.11001,275,3000.6520.1712.619
2018-09-1073.1373.4173.6872.9200982,3000.6520.1712.661
2018-09-0772.6172.8873.4772.52001,368,2000.6550.1652.664
2018-09-0672.2872.6372.872.200890,2000.6570.1652.685
2018-09-0571.7772.2272.3171.77001,062,6000.660.1592.649
2018-09-0471.7271.9171.9271.51001,382,1000.6610.1592.631
2018-08-3171.6671.6171.8671.4001,389,2000.660.1572.647
2018-08-3071.6471.6971.8371.3700749,2000.6630.1542.619
2018-08-2971.5471.771.7571.3100849,4000.6630.1542.58
2018-08-2871.571.3971.5371.15001,229,0000.6630.1522.541
2018-08-2771.5971.4171.8770.78002,084,0000.6590.152.537
2018-08-2471.5871.4871.7371.24001,592,3000.6650.1552.492
2018-08-2371.5271.4671.7871.34001,173,9000.6660.1552.498
2018-08-2271.8871.5171.9471.43001,089,2000.6810.1442.521
2018-08-2172.8172.0172.9971.91001,282,4000.6820.1462.561
2018-08-2072.8372.747372.5100813,6000.6760.1572.567
2018-08-1772.272.7272.9672.2001,639,4000.6780.1542.593
2018-08-1672.1672.1572.2171.75001,293,3000.6770.1532.56
2018-08-1571.3971.7671.8671.12001,583,6000.6770.1542.521
2018-08-1471.571.4471.9871.36001,437,7000.6790.1522.412
2018-08-1371.0471.3371.7170.92001,243,9000.680.1532.403
2018-08-1071.3471.1271.5171.04001,307,3000.680.152.408
2018-08-0971.371.4471.4871.0200792,4000.6790.1532.414


Copyright (c) 2005 - 2019 by Lukasz Tomicki