RSG: Republic Services Inc.

As of Friday, January 2nd, 2026

$ 210.20

-1.73 -0.82%

Open: 210.55
High: 210.80
Low: 209.24
Volume: 1,113,434
Previous Close on Wednesday, December 31st, 2025

$ 211.93

-2.76 -1.29%

Open: 214.69
High: 214.76
Low: 211.56
Volume: 982,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 210.55 210.80 209.24 210.20 1,113,434 -1.73 -0.82
2025-12-31 214.69 214.76 211.56 211.93 982,086 -2.76 -1.29
2025-12-30 214.00 215.29 213.19 214.69 99,745 +0.17 +0.08
2025-12-29 213.99 215.38 213.84 214.52 969,688 +1.15 +0.54
2025-12-26 213.00 214.21 212.77 213.37 641,394 +0.17 +0.08
2025-12-24 213.70 215.16 213.13 213.20 917,238 +0.14 +0.07
2025-12-23 212.91 213.87 212.64 213.06 1,537,022 +0.14 +0.07
2025-12-22 211.95 213.82 211.19 212.92 1,793,636 -0.22 -0.10
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 215.38
On 2025-12-29		 209.24
On 2026-01-02		 -3.00 -1.41 215.38
On 2025-12-29		 209.24
On 2026-01-02		 -2.85 212.94
10D 215.38
On 2025-12-29		 209.24
On 2026-01-02		 -4.53 -2.11 215.38
On 2025-12-29		 209.24
On 2026-01-02		 -2.85 213.05
20D 219.83
On 2025-12-04		 206.98
On 2025-12-10		 -5.17 -2.40 219.83
On 2025-12-04		 206.98
On 2025-12-10		 -5.85 212.97
WTD 210.80
On 2026-01-02		 209.24
On 2026-01-02		 -1.73 -0.82 -- -- -- 210.20
MTD 210.80
On 2026-01-02		 209.24
On 2026-01-02		 -1.73 -0.82 -- -- -- 210.20
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
IYR

iShares U.S. Real Estate ETF

93.99 +0.10 +0.11 5,549,792
TDAY

USA TODAY Co.

5.21 +0.06 +1.17 824,137
HCA

HCA Healthcare Inc.

470.39 +3.53 +0.76 526,528
TRU

TransUnion

83.33 -2.42 -2.82 1,952,970
RSG

Republic Services Inc.

210.20 -1.73 -0.82 1,113,434