RSG: Republic Services Inc.

As of Monday, December 8th, 2025

$ 216.53

-- 0 0%

Open: 216.53
High: 216.53
Low: 216.53
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 216.53

+1.41 +0.66%

Open: 214.18
High: 217.19
Low: 213.75
Volume: 1,397,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 214.18 217.19 213.75 216.53 1,397,267 +1.41 +0.66
2025-12-04 218.10 219.83 213.11 215.12 1,527,290 -0.25 -0.12
2025-12-03 213.00 215.42 212.00 215.37 1,196,282 +2.70 +1.27
2025-12-02 214.71 214.86 212.63 212.67 1,294,535 -1.40 -0.65
2025-12-01 217.40 217.40 213.91 214.07 1,508,484 -2.99 -1.38
2025-11-28 215.90 217.71 215.90 217.06 51,779 -0.31 -0.14
2025-11-26 217.50 219.08 216.94 217.37 1,225,581 +0.28 +0.13
2025-11-25 216.10 218.11 215.08 217.09 1,477,758 +1.93 +0.90
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 219.83
On 2025-12-04		 212.00
On 2025-12-03		 -0.53 -0.24 219.83
On 2025-12-04		 213.75
On 2025-12-05		 -2.77 214.75
10D 220.02
On 2025-11-21		 212.00
On 2025-12-03		 -1.90 -0.87 220.02
On 2025-11-21		 212.00
On 2025-12-03		 -3.65 215.94
20D 220.02
On 2025-11-21		 201.42
On 2025-11-10		 12.30 6.02 220.02
On 2025-11-21		 212.00
On 2025-12-03		 -3.65 212.85
WTD 219.83
On 2025-12-04		 212.00
On 2025-12-03		 -0.53 -0.24 219.83
On 2025-12-04		 213.75
On 2025-12-05		 -2.77 214.75
MTD 219.83
On 2025-12-04		 212.00
On 2025-12-03		 -0.53 -0.24 219.83
On 2025-12-04		 213.75
On 2025-12-05		 -2.77 214.75
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,594,196
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,714,587
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,579,582
VZ

Verizon Communications Inc.

41.22 -0.48 -1.14 12,287,354
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,697.49 -257.50 -0.54 261,583,529
DJTA

Dow Jones Transportation Average

17,147.49 -35.63 -0.21 53,322,556
SPX

S&P 500 Index

6,850.06 -20.34 -0.30
OEX

S&P 100 Index

3,441.07 -8.56 -0.25
NDX

NASDAQ 100 Index

25,644.32 -47.73 -0.19
NYA

NYSE Composite Index

21,712.15 -97.92 -0.45
XAX

NYSE AMEX Composite Index

7,047.23 -146.01 -2.03
RUI

RUSSELL 1000 Index

3,737.38 -11.50 -0.31
RUT

Russell 2000 Index

2,525.15 +3.66 +0.15
RUA

Russell 3000 Index

3,890.22 -11.20 -0.29
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.33 -15.79 -0.13
 
Recent
Ticker Last Chg %Chg Volume
TFSL

TFS Financial Corporation

14.11 0.00 0.00
ASYS

Amtech Systems Inc.

8.91 0.00 0.00
WSO

Watsco Inc.

347.77 0.00 0.00
NOG

Northern Oil and Gas Inc.

24.85 0.00 0.00
RSG

Republic Services Inc.

216.53 0.00 0.00