RSG: Republic Services Inc.

As of Monday, November 17th, 2025

$ 209.81

+0.01 +0.00%

Open: 209.46
High: 210.87
Low: 208.54
Volume: 2,498,957
Previous Close on Friday, November 14th, 2025

$ 209.80

+3.78 +1.83%

Open: 207.97
High: 210.59
Low: 206.11
Volume: 1,546,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 209.46 210.87 208.54 209.81 2,498,957 +0.01 +0.00
2025-11-14 207.97 210.59 206.11 209.80 1,546,221 +3.78 +1.83
2025-11-13 205.05 207.89 204.91 206.02 1,221,228 +0.87 +0.42
2025-11-12 206.62 208.10 204.44 205.15 1,136,583 -1.98 -0.96
2025-11-11 204.07 207.17 204.07 207.13 1,332,272 +3.01 +1.47
2025-11-10 203.45 204.68 201.42 204.12 1,092,874 -1.47 -0.72
2025-11-07 205.01 206.44 203.72 205.59 1,217,327 +1.36 +0.67
2025-11-06 206.01 208.09 203.40 204.23 1,628,338 -2.20 -1.07
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 210.87
On 2025-11-17		 204.07
On 2025-11-11		 5.69 2.79 208.10
On 2025-11-12		 204.91
On 2025-11-13		 -1.53 207.58
10D 210.87
On 2025-11-17		 201.42
On 2025-11-10		 4.53 2.21 208.71
On 2025-11-05		 201.42
On 2025-11-10		 -3.49 206.60
20D 225.36
On 2025-10-22		 201.42
On 2025-11-10		 -10.32 -4.69 225.36
On 2025-10-22		 201.42
On 2025-11-10		 -10.62 211.46
WTD 210.87
On 2025-11-17		 208.54
On 2025-11-17		 0.01 0.00 -- -- -- 209.81
MTD 210.87
On 2025-11-17		 201.42
On 2025-11-10		 1.57 0.75 208.71
On 2025-11-05		 201.42
On 2025-11-10		 -3.49 206.48
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

209.81 +0.01 +0.00 2,498,957