RSG: Republic Services Inc.

As of Friday, July 10th, 2026

$ 219.20

+0.51 +0.23%

Open: 219.58
High: 220.99
Low: 216.43
Volume: 75,583
Previous Close on Thursday, July 9th, 2026

$ 218.69

-1.77 -0.80%

Open: 218.15
High: 220.42
Low: 217.09
Volume: 888,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 219.58 220.99 216.43 219.20 75,583 +0.51 +0.23
2026-07-09 218.15 220.42 217.09 218.69 888,598 -1.77 -0.80
2026-07-08 223.32 223.81 219.80 220.46 1,427,786 -2.00 -0.90
2026-07-07 218.54 223.27 218.00 222.46 1,975,544 +7.88 +3.67
2026-07-06 216.48 216.59 213.98 214.58 1,143,975 -2.76 -1.27
2026-07-02 215.31 218.28 211.75 217.34 916,882 +2.63 +1.22
2026-07-01 214.34 216.18 213.94 214.71 1,272,427 +1.63 +0.76
2026-06-30 213.90 214.65 212.23 213.08 1,046,344 -1.60 -0.75
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 223.81
On 2026-07-08		 213.98
On 2026-07-06		 1.86 0.86 223.81
On 2026-07-08		 216.43
On 2026-07-10		 -3.30 219.08
10D 223.81
On 2026-07-08		 211.75
On 2026-07-02		 5.70 2.67 223.81
On 2026-07-08		 216.43
On 2026-07-10		 -3.30 217.16
20D 223.81
On 2026-07-08		 203.15
On 2026-06-18		 6.61 3.11 214.04
On 2026-06-11		 203.15
On 2026-06-18		 -5.09 212.98
WTD 223.81
On 2026-07-08		 213.98
On 2026-07-06		 1.86 0.86 223.81
On 2026-07-08		 216.43
On 2026-07-10		 -3.30 219.08
MTD 223.81
On 2026-07-08		 211.75
On 2026-07-02		 6.12 2.87 223.81
On 2026-07-08		 216.43
On 2026-07-10		 -3.30 218.21
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

219.20 +0.51 +0.23 75,583