RSG: Republic Services Inc.

As of Wednesday, October 14th, 2026

$ 219.91

-- 0 0%

Open: 219.91
High: 219.91
Low: 219.91
Volume: N/A
Previous Close on Tuesday, October 13th, 2026

$ 219.91

+0.16 +0.07%

Open: 221.50
High: 221.90
Low: 218.20
Volume: 954,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-13 221.50 221.90 218.20 219.91 954,714 +0.16 +0.07
2026-10-12 217.93 220.90 216.21 219.75 939,869 +2.87 +1.32
2026-10-09 215.97 218.29 215.10 216.88 1,311,326 +0.04 +0.02
2026-10-08 217.07 218.16 214.81 216.84 1,380,369 +0.66 +0.31
2026-10-07 216.05 218.45 215.37 216.18 1,284,234 +1.44 +0.67
2026-10-06 212.77 215.68 212.59 214.74 1,037,739 +1.91 +0.90
2026-10-05 209.34 213.70 208.34 212.83 1,236,656 +3.27 +1.56
2026-10-02 206.48 210.23 205.86 209.56 1,175,915 +2.58 +1.25
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 221.90
On 2026-10-13		 214.81
On 2026-10-08		 5.17 2.41 218.45
On 2026-10-07		 214.81
On 2026-10-08		 -1.67 217.91
10D 221.90
On 2026-10-13		 205.86
On 2026-10-02		 7.99 3.77 212.36
On 2026-09-30		 205.86
On 2026-10-02		 -3.06 214.35
20D 225.12
On 2026-09-16		 205.86
On 2026-10-02		 -3.13 -1.40 225.12
On 2026-09-16		 205.86
On 2026-10-02		 -8.55 214.55
WTD 221.90
On 2026-10-13		 216.21
On 2026-10-12		 3.03 1.40 220.90
On 2026-10-12		 220.90
On 2026-10-12		 0.00 219.83
MTD 221.90
On 2026-10-13		 205.86
On 2026-10-02		 10.04 4.78 211.67
On 2026-10-01		 205.86
On 2026-10-02		 -2.74 214.85
As of Tuesday, October 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.63 0.00 0.00 1,899
KO

The Coca-Cola Company

90.11 0.00 0.00 35,158
PFE

Pfizer Inc.

28.37 0.00 0.00 38,065
VZ

Verizon Communications Inc.

43.53 0.00 0.00 18,818
VIX

CBOE Volatility Index

15.23 -0.04 -0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,670.10 0.00 0.00
DJTA

Dow Jones Transportation Average

19,810.47 0.00 0.00
SPX

S&P 500 Index

7,805.45 0.00 0.00
OEX

S&P 100 Index

3,892.48 0.00 0.00
NDX

NASDAQ 100 Index

30,569.48 0.00 0.00
NYA

NYSE Composite Index

23,985.00 0.00 0.00
XAX

NYSE AMEX Composite Index

8,353.12 0.00 0.00
RUI

RUSSELL 1000 Index

4,241.22 0.00 0.00
RUT

Russell 2000 Index

2,783.37 0.00 0.00
RUA

Russell 3000 Index

4,412.03 0.00 0.00
VIX

CBOE Volatility Index

15.23 -0.04 -0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.66 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.92 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.96 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

219.91 0.00 0.00