RSG: Republic Services Inc.

As of Wednesday, January 22nd, 2025

$ 212.48

-2.46 -1.14%

Open: 214.13
High: 214.40
Low: 211.80
Volume: 979,366
Previous Close on Tuesday, January 21st, 2025

$ 214.94

+1.21 +0.57%

Open: 214.98
High: 217.16
Low: 214.43
Volume: 924,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 214.13 214.40 211.80 212.48 979,366 -2.46 -1.14
2025-01-21 214.98 217.16 214.43 214.94 924,171 +1.21 +0.57
2025-01-17 212.47 214.68 212.21 213.73 1,223,019 +1.81 +0.85
2025-01-16 209.76 212.87 209.52 211.92 909,292 +2.16 +1.03
2025-01-15 208.17 210.21 207.66 209.76 1,112,107 +2.76 +1.33
2025-01-14 207.00 207.08 205.16 207.00 849,206 -0.22 -0.11
2025-01-13 205.78 207.25 203.91 207.22 1,235,972 +0.93 +0.45
2025-01-10 207.14 208.71 205.81 206.29 1,315,565 -0.67 -0.32
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

212.48 -2.46 -1.14 979,366