RSG: Republic Services Inc.

As of Friday, July 18th, 2025

$ 240.50

+0.33 +0.14%

Open: 240.34
High: 242.09
Low: 239.91
Volume: 1,338,092
Previous Close on Thursday, July 17th, 2025

$ 240.17

-1.18 -0.49%

Open: 240.53
High: 242.38
Low: 238.31
Volume: 1,677,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 240.34 242.09 239.91 240.50 1,338,092 +0.33 +0.14
2025-07-17 240.53 242.38 238.31 240.17 1,677,687 -1.18 -0.49
2025-07-16 241.46 241.85 238.31 241.35 1,087,847 -0.51 -0.21
2025-07-15 243.10 244.43 241.67 241.86 1,199,287 -2.31 -0.95
2025-07-14 241.36 245.64 240.72 244.17 1,264,996 +2.96 +1.23
2025-07-11 240.24 242.53 239.16 241.21 1,768,366 +1.12 +0.47
2025-07-10 240.09 241.44 238.46 240.09 1,323,032 -0.42 -0.17
2025-07-09 239.03 241.15 237.95 240.51 1,386,935 +1.20 +0.50
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 245.64
On 2025-07-14		 238.31
On 2025-07-17		 -0.71 -0.29 245.64
On 2025-07-14		 238.31
On 2025-07-17		 -2.98 241.61
10D 245.64
On 2025-07-14		 237.95
On 2025-07-09		 -0.64 -0.27 245.64
On 2025-07-14		 238.31
On 2025-07-17		 -2.98 241.17
20D 251.17
On 2025-06-24		 236.25
On 2025-07-02		 -7.78 -3.13 251.17
On 2025-06-24		 236.25
On 2025-07-02		 -5.94 243.22
WTD 245.64
On 2025-07-14		 238.31
On 2025-07-17		 -0.71 -0.29 245.64
On 2025-07-14		 238.31
On 2025-07-17		 -2.98 241.61
MTD 246.80
On 2025-07-01		 236.25
On 2025-07-02		 -6.11 -2.48 246.80
On 2025-07-01		 236.25
On 2025-07-02		 -4.27 241.17
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

240.50 +0.33 +0.14 1,338,092