RSG: Republic Services Inc.

As of Tuesday, October 14th, 2025

$ 223.04

-- 0 0%

Open: 223.04
High: 223.04
Low: 223.04
Volume: N/A
Previous Close on Monday, October 13th, 2025

$ 223.04

-2.12 -0.94%

Open: 222.29
High: 225.46
Low: 222.29
Volume: 941,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-13 222.29 225.46 222.29 223.04 941,542 -2.12 -0.94
2025-10-10 221.85 226.32 220.78 225.16 1,564,213 +3.47 +1.57
2025-10-09 224.81 225.37 221.34 221.69 1,173,599 -3.66 -1.62
2025-10-08 222.85 226.11 222.02 225.35 1,263,612 +2.60 +1.17
2025-10-07 223.46 223.60 221.13 222.75 1,021,748 -0.43 -0.19
2025-10-06 224.09 224.32 222.32 223.18 912,782 -0.97 -0.43
2025-10-03 222.57 225.76 222.03 224.15 1,054,083 +1.58 +0.71
2025-10-02 225.16 225.84 221.56 222.57 1,492,309 -4.72 -2.08
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 226.32
On 2025-10-10		 220.78
On 2025-10-10		 -0.14 -0.06 226.11
On 2025-10-08		 221.34
On 2025-10-09		 -2.11 223.60
10D 231.65
On 2025-09-30		 220.78
On 2025-10-10		 -6.02 -2.63 231.65
On 2025-09-30		 220.78
On 2025-10-10		 -4.69 224.47
20D 231.65
On 2025-09-30		 220.78
On 2025-10-10		 -5.10 -2.24 231.65
On 2025-09-30		 220.78
On 2025-10-10		 -4.69 225.76
WTD 225.46
On 2025-10-13		 222.29
On 2025-10-13		 -2.12 -0.94 -- -- -- 223.04
MTD 229.83
On 2025-10-01		 220.78
On 2025-10-10		 -6.44 -2.81 229.83
On 2025-10-01		 220.78
On 2025-10-10		 -3.94 223.91
As of Monday, October 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.38 +3.85 +1.30 1,265,887
KO

The Coca-Cola Company

67.19 +0.39 +0.58 7,668,321
PFE

Pfizer Inc.

24.70 -0.04 -0.14 24,902,295
VZ

Verizon Communications Inc.

40.46 +0.71 +1.77 12,699,263
VIX

CBOE Volatility Index

19.32 +0.29 +1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,473.29 +405.71 +0.88 295,555,425
DJTA

Dow Jones Transportation Average

15,496.89 +256.96 +1.69 76,867,836
SPX

S&P 500 Index

6,672.75 +18.03 +0.27
OEX

S&P 100 Index

3,325.43 -0.10 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,723.69 -26.56 -0.11
NYA

NYSE Composite Index

21,569.24 +187.45 +0.88
XAX

NYSE AMEX Composite Index

7,114.37 +68.99 +0.98
RUI

RUSSELL 1000 Index

3,649.35 +11.94 +0.33
RUT

Russell 2000 Index

2,497.21 +35.80 +1.45
RUA

Russell 3000 Index

3,800.75 +14.31 +0.38
VIX

CBOE Volatility Index

19.32 +0.29 +1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.56 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.73 +0.32 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.27 +1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,494.99 -13.39 -0.12
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

223.04 0.00 0.00