RSG: Republic Services Inc.

As of Friday, September 12th, 2025

$ 228.48

-3.73 -1.61%

Open: 231.80
High: 232.62
Low: 227.82
Volume: 885,939
Previous Close on Thursday, September 11th, 2025

$ 232.21

+3.70 +1.62%

Open: 228.72
High: 232.89
Low: 227.40
Volume: 1,176,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 231.80 232.62 227.82 228.48 885,939 -3.73 -1.61
2025-09-11 228.72 232.89 227.40 232.21 1,176,930 +3.70 +1.62
2025-09-10 228.28 229.37 226.58 228.51 1,028,312 -0.56 -0.24
2025-09-09 227.64 229.31 226.59 229.07 1,325,372 +0.94 +0.41
2025-09-08 229.47 229.47 226.47 228.13 1,269,894 -1.60 -0.70
2025-09-05 233.63 233.77 228.30 229.73 1,084,979 -4.12 -1.76
2025-09-04 233.67 235.18 232.50 233.85 703,811 +1.36 +0.58
2025-09-03 232.83 233.32 231.15 232.49 795,631 -0.63 -0.27
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 232.89
On 2025-09-11		 226.47
On 2025-09-08		 -1.25 -0.54 232.89
On 2025-09-11		 227.82
On 2025-09-12		 -2.18 229.28
10D 235.18
On 2025-09-04		 226.47
On 2025-09-08		 -4.62 -1.98 235.18
On 2025-09-04		 226.47
On 2025-09-08		 -3.70 230.96
20D 238.62
On 2025-08-20		 226.47
On 2025-09-08		 -4.03 -1.73 238.62
On 2025-08-20		 226.47
On 2025-09-08		 -5.09 232.50
WTD 232.89
On 2025-09-11		 226.47
On 2025-09-08		 -1.25 -0.54 232.89
On 2025-09-11		 227.82
On 2025-09-12		 -2.18 229.28
MTD 235.18
On 2025-09-04		 226.47
On 2025-09-08		 -5.49 -2.35 235.18
On 2025-09-04		 226.47
On 2025-09-08		 -3.70 230.62
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

228.48 -3.73 -1.61 885,939