RSG: Republic Services Inc.

As of Tuesday, September 29th, 2026

$ 211.92

-1.01 -0.47%

Open: 211.30
High: 212.59
Low: 210.86
Volume: 974,809
Previous Close on Monday, September 28th, 2026

$ 212.93

+0.83 +0.39%

Open: 212.05
High: 214.48
Low: 211.30
Volume: 993,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 211.30 212.59 210.86 211.92 974,809 -1.01 -0.47
2026-09-28 212.05 214.48 211.30 212.93 993,862 +0.83 +0.39
2026-09-25 211.92 213.22 211.23 212.10 833,228 -0.62 -0.29
2026-09-24 214.49 216.04 212.69 212.72 1,040,784 -0.38 -0.18
2026-09-23 213.47 215.69 212.61 213.10 1,132,179 -0.78 -0.36
2026-09-22 214.21 215.43 213.47 213.88 1,920,368 -0.05 -0.02
2026-09-21 216.79 217.03 213.86 213.93 2,045,695 -4.14 -1.90
2026-09-18 218.72 219.70 216.46 218.07 3,531,427 -0.86 -0.39
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 216.04
On 2026-09-24		 210.86
On 2026-09-29		 -1.96 -0.92 216.04
On 2026-09-24		 210.86
On 2026-09-29		 -2.40 212.55
10D 225.12
On 2026-09-16		 210.86
On 2026-09-29		 -11.12 -4.99 225.12
On 2026-09-16		 210.86
On 2026-09-29		 -6.33 214.74
20D 227.32
On 2026-09-14		 210.86
On 2026-09-29		 -9.00 -4.07 227.32
On 2026-09-14		 210.86
On 2026-09-29		 -7.24 218.89
WTD 214.48
On 2026-09-28		 210.86
On 2026-09-29		 -0.18 -0.08 214.48
On 2026-09-28		 210.86
On 2026-09-29		 -1.69 212.43
MTD 227.32
On 2026-09-14		 210.86
On 2026-09-29		 -9.00 -4.07 227.32
On 2026-09-14		 210.86
On 2026-09-29		 -7.24 218.89
As of Tuesday, September 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

211.92 -1.01 -0.47 974,809