RSG: Republic Services Inc.

As of Thursday, May 8th, 2025

$ 249.33

-2.48 -0.98%

Open: 252.50
High: 253.54
Low: 249.07
Volume: 1,152,215
Previous Close on Wednesday, May 7th, 2025

$ 251.81

+0.96 +0.38%

Open: 251.01
High: 252.94
Low: 249.64
Volume: 1,095,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 252.50 253.54 249.07 249.33 1,151,788 -2.48 -0.98
2025-05-07 251.01 252.94 249.64 251.81 1,095,623 +0.96 +0.38
2025-05-06 250.46 251.31 248.75 250.85 759,943 +0.12 +0.05
2025-05-05 251.03 251.25 248.57 250.73 1,071,302 +0.21 +0.08
2025-05-02 251.56 252.40 249.04 250.52 890,768 +1.11 +0.45
2025-05-01 249.19 250.69 246.19 249.41 829,272 -1.34 -0.53
2025-04-30 247.02 251.70 244.36 250.75 1,679,735 +3.05 +1.23
2025-04-29 245.61 248.05 243.55 247.70 974,757 +1.59 +0.65
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 253.54
On 2025-05-08		 248.57
On 2025-05-05		 -0.08 -0.03 252.40
On 2025-05-02		 248.57
On 2025-05-05		 -1.52 250.65
10D 253.54
On 2025-05-08		 238.66
On 2025-04-25		 8.57 3.56 251.70
On 2025-04-30		 246.19
On 2025-05-01		 -2.19 249.08
20D 253.54
On 2025-05-08		 234.11
On 2025-04-10		 10.07 4.21 247.24
On 2025-04-15		 235.77
On 2025-04-21		 -4.64 245.77
WTD 253.54
On 2025-05-08		 248.57
On 2025-05-05		 -1.19 -0.48 251.25
On 2025-05-05		 251.25
On 2025-05-05		 0.00 250.68
MTD 253.54
On 2025-05-08		 246.19
On 2025-05-01		 -1.42 -0.57 252.40
On 2025-05-02		 248.57
On 2025-05-05		 -1.52 250.44
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ZM

Zoom Video Communications Inc.

80.25 +1.61 +2.05 2,234,911
RSG

Republic Services Inc.

249.33 -2.48 -0.98 1,152,215