RSG: Republic Services Inc.

As of Monday, January 12th, 2026

$ 210.85

B: 210.65 X 100
A: 217.57 X 100

-1.37 -0.65%

Open: 212.65
High: 213.28
Low: 210.60
Volume: 1,131,437
Previous Close on Friday, January 9th, 2026

$ 212.22

+0.36 +0.17%

Open: 211.96
High: 213.75
Low: 211.72
Volume: 988,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-12 212.65 213.28 210.60 210.85 1,131,437 -1.37 -0.65
2026-01-09 211.96 213.75 211.72 212.22 988,794 +0.36 +0.17
2026-01-08 208.87 212.14 208.87 211.86 1,421,700 +2.78 +1.33
2026-01-07 211.75 212.16 208.70 209.08 1,604,404 -1.85 -0.88
2026-01-06 212.49 214.47 209.16 210.93 1,782,815 -1.91 -0.90
2026-01-05 209.20 213.63 208.27 212.84 1,329,990 +2.64 +1.26
2026-01-02 210.55 210.80 209.24 210.20 1,113,434 -1.73 -0.82
2025-12-31 214.69 214.76 211.56 211.93 982,086 -2.76 -1.29
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.17 +2.58 +0.80 3,977,746
KO

The Coca-Cola Company

70.50 -0.01 -0.01 20,575,696
PFE

Pfizer Inc.

25.27 -0.21 -0.82 50,044,616
VZ

Verizon Communications Inc.

39.84 -0.62 -1.53 31,241,675
VIX

CBOE Volatility Index

15.12 +0.63 +4.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,590.20 +86.13 +0.17 516,435,511
DJTA

Dow Jones Transportation Average

18,170.72 -13.90 -0.08 157,059,312
SPX

S&P 500 Index

6,977.27 +10.99 +0.16
OEX

S&P 100 Index

3,469.81 +4.65 +0.13
NDX

NASDAQ 100 Index

25,787.66 +21.41 +0.08
NYA

NYSE Composite Index

22,695.93 +104.20 +0.46
XAX

NYSE AMEX Composite Index

7,302.12 +177.92 +2.50
RUI

RUSSELL 1000 Index

3,809.32 +5.42 +0.14
RUT

Russell 2000 Index

2,635.69 +11.47 +0.44
RUA

Russell 3000 Index

3,969.35 +6.18 +0.16
VIX

CBOE Volatility Index

15.12 +0.63 +4.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.70 +0.13 +0.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 +0.35 +1.96
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,027.99 +11.62 +0.10
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

210.85 -1.37 -0.65 1,131,437