RSG: Republic Services Inc.

As of Monday, February 2nd, 2026

$ 215.73

+0.64 +0.30%

Open: 215.37
High: 216.59
Low: 213.28
Volume: 1,072,024
Previous Close on Friday, January 30th, 2026

$ 215.09

+0.34 +0.16%

Open: 215.00
High: 215.28
Low: 211.42
Volume: 2,213,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 215.37 216.59 213.28 215.73 1,072,024 +0.64 +0.30
2026-01-30 215.00 215.28 211.42 215.09 2,213,003 +0.34 +0.16
2026-01-29 216.80 219.18 213.44 214.75 1,884,695 -2.85 -1.31
2026-01-28 216.55 218.94 215.38 217.60 971,584 +0.41 +0.19
2026-01-27 218.09 219.20 216.68 217.19 1,018,438 -1.89 -0.86
2026-01-26 218.28 220.00 217.31 219.08 1,174,696 +1.47 +0.68
2026-01-23 215.97 218.18 215.62 217.61 1,683,570 +1.86 +0.86
2026-01-22 214.37 216.27 213.98 215.75 1,013,733 +1.46 +0.68
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 219.20
On 2026-01-27		 211.42
On 2026-01-30		 -3.35 -1.53 219.20
On 2026-01-27		 211.42
On 2026-01-30		 -3.55 216.07
10D 220.00
On 2026-01-26		 208.14
On 2026-01-20		 4.77 2.26 220.00
On 2026-01-26		 211.42
On 2026-01-30		 -3.90 215.77
20D 220.00
On 2026-01-26		 207.90
On 2026-01-13		 5.53 2.63 220.00
On 2026-01-26		 211.42
On 2026-01-30		 -3.90 213.39
WTD 216.59
On 2026-02-02		 213.28
On 2026-02-02		 0.64 0.30 -- -- -- 215.73
MTD 216.59
On 2026-02-02		 213.28
On 2026-02-02		 0.64 0.30 -- -- -- 215.73
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

99.94 -0.26 -0.26 1,317,073
COLM

Columbia Sportswear Company

55.33 +0.05 +0.09 756,261
CMI

Cummins Inc.

595.13 +16.31 +2.82 959,289
RSG

Republic Services Inc.

215.73 +0.64 +0.30 1,072,024