RSG: Republic Services Inc.

As of Monday, November 3rd, 2025

$ 208.24

-- 0 0%

Open: 208.24
High: 208.24
Low: 208.24
Volume: N/A
Previous Close on Friday, October 31st, 2025

$ 208.24

-1.68 -0.80%

Open: 209.38
High: 211.09
Low: 206.03
Volume: 2,553,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 209.38 211.09 206.03 208.24 2,553,848 -1.68 -0.80
2025-10-30 209.91 212.71 209.75 209.92 2,490,798 -0.58 -0.28
2025-10-29 215.45 216.52 209.83 210.50 2,340,475 -7.23 -3.32
2025-10-28 218.05 221.56 215.00 217.73 1,782,735 -3.31 -1.50
2025-10-27 222.86 223.47 220.01 221.04 1,151,449 -2.05 -0.92
2025-10-24 223.91 224.64 221.91 223.09 951,820 -0.02 -0.01
2025-10-23 223.67 224.55 219.97 223.11 1,256,760 -0.17 -0.08
2025-10-22 221.91 225.36 220.43 223.28 966,761 +2.34 +1.06
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 223.47
On 2025-10-27		 206.03
On 2025-10-31		 -14.85 -6.66 223.47
On 2025-10-27		 206.03
On 2025-10-31		 -7.80 213.49
10D 225.36
On 2025-10-22		 206.03
On 2025-10-31		 -11.58 -5.27 225.36
On 2025-10-22		 206.03
On 2025-10-31		 -8.58 217.80
20D 226.32
On 2025-10-10		 206.03
On 2025-10-31		 -15.91 -7.10 226.32
On 2025-10-10		 206.03
On 2025-10-31		 -8.97 220.14
WTD 223.47
On 2025-10-27		 206.03
On 2025-10-31		 -14.85 -6.66 223.47
On 2025-10-27		 206.03
On 2025-10-31		 -7.80 213.49
MTD 229.83
On 2025-10-01		 206.03
On 2025-10-31		 -21.24 -9.26 229.83
On 2025-10-01		 206.03
On 2025-10-31		 -10.36 220.73
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.87 +0.92 +0.30 1,776,073
KO

The Coca-Cola Company

67.95 -0.95 -1.38 8,897,104
PFE

Pfizer Inc.

24.65 0.00 0.00 83,699,165
VZ

Verizon Communications Inc.

39.42 -0.32 -0.81 27,587,547
VIX

CBOE Volatility Index

17.24 -0.20 -1.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,396.43 -166.44 -0.35 379,845,428
DJTA

Dow Jones Transportation Average

15,891.73 +1.56 +0.01 90,624,306
SPX

S&P 500 Index

6,853.76 +13.56 +0.20
OEX

S&P 100 Index

3,461.41 +10.62 +0.31
NDX

NASDAQ 100 Index

25,963.77 +105.64 +0.41
NYA

NYSE Composite Index

21,439.94 -19.64 -0.09
XAX

NYSE AMEX Composite Index

6,946.18 +17.21 +0.25
RUI

RUSSELL 1000 Index

3,737.42 +5.28 +0.14
RUT

Russell 2000 Index

2,470.27 -9.11 -0.37
RUA

Russell 3000 Index

3,886.56 +4.63 +0.12
VIX

CBOE Volatility Index

17.24 -0.20 -1.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.11 +0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.53 -0.01 -0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 -0.07 -0.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,075.34 +43.94 +0.37
 
Recent
Ticker Last Chg %Chg Volume
RKT

Rocket Companies Inc.

16.66 0.00 0.00
FHB

First Hawaiian Inc.

24.53 0.00 0.00
RWT

Redwood Trust Inc.

5.31 0.00 0.00
RSG

Republic Services Inc.

208.24 0.00 0.00