RSG: Republic Services Inc.

As of Tuesday, February 24th, 2026

$ 220.74

-0.45 -0.20%

Open: 221.61
High: 224.19
Low: 219.90
Volume: N/A
Previous Close on Monday, February 23rd, 2026

$ 221.19

+1.69 +0.77%

Open: 219.67
High: 222.59
Low: 219.04
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-24 221.61 224.19 219.90 220.74 0 -0.45 -0.20
2026-02-23 219.67 222.59 219.04 221.19 0 +1.69 +0.77
2026-02-20 222.00 222.00 218.42 219.50 1,264,768 -2.13 -0.96
2026-02-19 218.52 224.61 217.75 221.63 1,324,739 +4.79 +2.21
2026-02-18 219.30 219.30 209.48 216.84 2,974,515 -4.35 -1.97
2026-02-17 224.08 225.78 220.84 221.19 2,179,975 -1.98 -0.89
2026-02-13 220.97 224.55 220.57 223.17 1,441,555 +2.30 +1.04
2026-02-12 225.26 227.26 219.26 220.87 2,292,316 -5.10 -2.26
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 224.61
On 2026-02-19		 209.48
On 2026-02-18		 -0.45 -0.20 224.61
On 2026-02-19		 218.42
On 2026-02-20		 -2.76 219.98
10D 228.09
On 2026-02-11		 209.48
On 2026-02-18		 -3.34 -1.49 228.09
On 2026-02-11		 209.48
On 2026-02-18		 -8.16 221.42
20D 228.09
On 2026-02-11		 209.48
On 2026-02-18		 1.66 0.76 228.09
On 2026-02-11		 209.48
On 2026-02-18		 -8.16 219.47
WTD 224.19
On 2026-02-24		 219.04
On 2026-02-23		 1.24 0.56 222.59
On 2026-02-23		 222.59
On 2026-02-23		 0.00 220.97
MTD 228.09
On 2026-02-11		 209.48
On 2026-02-18		 5.65 2.63 228.09
On 2026-02-11		 209.48
On 2026-02-18		 -8.16 220.30
As of Tuesday, February 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.64 +6.65 +1.96 548
KO

The Coca-Cola Company

80.72 +0.16 +0.20 7,876
PFE

Pfizer Inc.

27.14 +0.08 +0.30 31,221
VZ

Verizon Communications Inc.

49.86 +0.18 +0.36 19,684
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,174.50 +370.44 +0.76 522,742,515
DJTA

Dow Jones Transportation Average

19,444.51 +168.03 +0.87 137,941,627
SPX

S&P 500 Index

6,890.07 +52.32 +0.77
OEX

S&P 100 Index

3,366.87 +23.69 +0.71
NDX

NASDAQ 100 Index

24,977.04 +268.10 +1.09
NYA

NYSE Composite Index

23,383.83 +168.95 +0.73
XAX

NYSE AMEX Composite Index

8,612.76 -23.30 -0.27
RUI

RUSSELL 1000 Index

3,760.02 +29.99 +0.80
RUT

Russell 2000 Index

2,652.33 +31.34 +1.20
RUA

Russell 3000 Index

3,921.44 +31.97 +0.82
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.42 -0.29 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.32 -0.59 -2.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.38 -0.76 -3.43
 
Recent
Ticker Last Chg %Chg Volume
EWS

iShares MSCI Singapore Capped ETF

29.02 -0.06 -0.21
RSG

Republic Services Inc.

220.74 -0.45 -0.20