RSG: Republic Services Inc.

As of Friday, November 6th, 2026

$ 246.85

-2.57 -1.03%

Open: 243.19
High: 247.49
Low: 242.66
Volume: 1,810,147
Previous Close on Thursday, November 5th, 2026

$ 249.42

+4.01 +1.63%

Open: 248.20
High: 254.39
Low: 246.99
Volume: 1,920,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 243.19 247.49 242.66 246.85 1,810,147 -2.57 -1.03
2026-11-05 248.20 254.39 246.99 249.42 1,920,801 +4.01 +1.63
2026-11-04 245.21 246.44 241.14 245.41 1,256,606 +2.54 +1.05
2026-11-03 244.98 244.98 242.14 242.87 1,452,666 -3.10 -1.26
2026-11-02 244.58 246.52 241.83 245.97 1,523,803 +1.93 +0.79
2026-10-30 248.00 249.37 240.37 244.04 2,400,582 +7.76 +3.28
2026-10-29 235.94 239.13 233.50 236.28 1,498,211 +2.88 +1.23
2026-10-28 232.99 236.50 230.88 233.40 1,288,334 -2.26 -0.96
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 254.39
On 2026-11-05		 241.14
On 2026-11-04		 2.81 1.15 254.39
On 2026-11-05		 242.66
On 2026-11-06		 -4.61 246.10
10D 254.39
On 2026-11-05		 230.88
On 2026-10-28		 6.40 2.66 242.78
On 2026-10-26		 230.88
On 2026-10-28		 -4.90 242.12
20D 254.39
On 2026-11-05		 216.21
On 2026-10-12		 29.97 13.82 243.22
On 2026-10-23		 230.88
On 2026-10-28		 -5.07 236.06
WTD 254.39
On 2026-11-05		 241.14
On 2026-11-04		 2.81 1.15 254.39
On 2026-11-05		 242.66
On 2026-11-06		 -4.61 246.10
MTD 254.39
On 2026-11-05		 241.14
On 2026-11-04		 2.81 1.15 254.39
On 2026-11-05		 242.66
On 2026-11-06		 -4.61 246.10
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

246.85 -2.57 -1.03 1,810,147