RSG: Republic Services Inc.

As of Thursday, July 3rd, 2025

$ 241.14

+3.45 +1.45%

Open: 238.46
High: 241.14
Low: 237.09
Volume: 1,261,784
Previous Close on Wednesday, July 2nd, 2025

$ 237.69

-6.98 -2.85%

Open: 242.53
High: 242.96
Low: 236.25
Volume: 1,964,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 238.46 241.14 237.09 241.14 1,261,784 +3.45 +1.45
2025-07-02 242.53 242.96 236.25 237.69 1,964,791 -6.98 -2.85
2025-07-01 246.28 246.80 242.26 244.67 1,131,673 -1.94 -0.79
2025-06-30 244.71 246.82 243.53 246.61 1,572,701 +2.24 +0.92
2025-06-27 244.04 246.13 243.35 244.37 1,895,966 -0.35 -0.14
2025-06-26 244.65 246.21 243.85 244.72 1,710,833 +0.84 +0.34
2025-06-25 250.55 250.55 242.55 243.88 1,391,043 -6.87 -2.74
2025-06-24 250.56 251.17 247.89 250.75 1,622,884 +0.07 +0.03
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 246.82
On 2025-06-30		 236.25
On 2025-07-02		 -3.58 -1.46 246.82
On 2025-06-30		 236.25
On 2025-07-02		 -4.28 242.90
10D 251.17
On 2025-06-24		 236.25
On 2025-07-02		 -7.14 -2.88 251.17
On 2025-06-24		 236.25
On 2025-07-02		 -5.94 245.27
20D 255.47
On 2025-06-06		 236.25
On 2025-07-02		 -12.98 -5.11 255.47
On 2025-06-06		 236.25
On 2025-07-02		 -7.52 247.67
WTD 246.82
On 2025-06-30		 236.25
On 2025-07-02		 -3.23 -1.32 246.82
On 2025-06-30		 236.25
On 2025-07-02		 -4.28 242.53
MTD 246.80
On 2025-07-01		 236.25
On 2025-07-02		 -5.47 -2.22 246.80
On 2025-07-01		 236.25
On 2025-07-02		 -4.27 241.17
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

241.14 +3.45 +1.45 1,261,784