RSG: Republic Services Inc.

As of Wednesday, September 9th, 2026

$ 221.63

-- 0 0%

Open: 221.63
High: 221.63
Low: 221.63
Volume: N/A
Previous Close on Tuesday, September 8th, 2026

$ 221.63

-1.08 -0.48%

Open: 221.14
High: 223.15
Low: 220.16
Volume: 1,503,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-08 221.14 223.15 220.16 221.63 1,503,999 -1.08 -0.48
2026-09-04 222.90 224.55 220.47 222.71 1,544,854 -2.41 -1.07
2026-09-03 223.68 225.74 222.16 225.12 1,391,611 +2.60 +1.17
2026-09-02 223.37 224.21 220.49 222.52 1,629,813 -0.77 -0.34
2026-09-01 222.61 224.59 220.61 223.29 1,773,609 +2.37 +1.07
2026-08-31 221.66 224.09 220.89 220.92 1,881,951 -1.19 -0.54
2026-08-28 221.00 222.49 219.58 222.11 1,401,606 +2.84 +1.30
2026-08-27 220.44 221.38 218.86 219.27 1,771,425 -2.91 -1.31
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 225.74
On 2026-09-03		 220.16
On 2026-09-08		 0.71 0.32 225.74
On 2026-09-03		 220.16
On 2026-09-08		 -2.47 223.05
10D 225.74
On 2026-09-03		 218.86
On 2026-08-27		 -1.45 -0.65 225.74
On 2026-09-03		 220.16
On 2026-09-08		 -2.47 222.07
20D 225.74
On 2026-09-03		 212.22
On 2026-08-12		 7.01 3.27 224.23
On 2026-08-19		 218.62
On 2026-08-21		 -2.50 219.83
WTD 223.15
On 2026-09-08		 220.16
On 2026-09-08		 -1.08 -0.48 -- -- -- 221.63
MTD 225.74
On 2026-09-03		 220.16
On 2026-09-08		 0.71 0.32 225.74
On 2026-09-03		 220.16
On 2026-09-08		 -2.47 223.05
As of Tuesday, September 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.59 -8.32 -2.48 3,054,254
KO

The Coca-Cola Company

87.81 -0.55 -0.62 6,710,901
PFE

Pfizer Inc.

27.91 +0.12 +0.41 16,076,324
VZ

Verizon Communications Inc.

49.70 -0.71 -1.41 14,476,562
VIX

CBOE Volatility Index

16.20 +0.48 +3.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,456.64 -329.43 -0.62 255,342,877
DJTA

Dow Jones Transportation Average

20,585.68 -215.02 -1.03 33,077,518
SPX

S&P 500 Index

7,644.38 -29.14 -0.38
OEX

S&P 100 Index

3,792.58 -10.19 -0.27
NDX

NASDAQ 100 Index

29,425.14 -82.56 -0.28
NYA

NYSE Composite Index

24,342.48 -130.58 -0.53
XAX

NYSE AMEX Composite Index

8,783.97 +6.76 +0.08
RUI

RUSSELL 1000 Index

4,161.83 -17.00 -0.41
RUT

Russell 2000 Index

2,923.43 -36.77 -1.24
RUA

Russell 3000 Index

4,341.18 -19.24 -0.44
VIX

CBOE Volatility Index

16.20 +0.48 +3.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 +0.10 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.54 +0.20 +0.98
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.71 +0.32 +1.74
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

221.63 0.00 0.00