RSG: Republic Services Inc.

As of Friday, June 20th, 2025

$ 248.19

-0.09 -0.04%

Open: 249.29
High: 250.68
Low: 247.11
Volume: 1,442,253
Previous Close on Wednesday, June 18th, 2025

$ 248.28

-0.70 -0.28%

Open: 249.06
High: 250.13
Low: 247.15
Volume: 791,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 249.29 250.68 247.11 248.19 1,442,253 -0.09 -0.04
2025-06-18 249.06 250.13 247.15 248.28 791,067 -0.70 -0.28
2025-06-17 247.75 250.24 246.49 248.98 1,211,269 +0.49 +0.20
2025-06-16 251.23 252.45 248.15 248.49 735,352 -2.77 -1.10
2025-06-13 251.74 253.38 250.68 251.26 661,699 -0.59 -0.23
2025-06-12 249.12 251.91 247.83 251.85 956,584 +3.61 +1.45
2025-06-11 247.75 249.15 245.09 248.24 1,309,994 +0.25 +0.10
2025-06-10 249.59 250.92 247.05 247.99 1,628,682 -1.41 -0.57
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 253.38
On 2025-06-13		 246.49
On 2025-06-17		 -3.66 -1.45 253.38
On 2025-06-13		 246.49
On 2025-06-17		 -2.72 249.04
10D 255.47
On 2025-06-06		 245.09
On 2025-06-11		 -4.97 -1.96 255.47
On 2025-06-06		 245.09
On 2025-06-11		 -4.06 249.57
20D 258.75
On 2025-06-03		 245.09
On 2025-06-11		 -4.00 -1.59 258.75
On 2025-06-03		 245.09
On 2025-06-11		 -5.28 252.10
WTD 252.45
On 2025-06-16		 246.49
On 2025-06-17		 -3.07 -1.22 252.45
On 2025-06-16		 246.49
On 2025-06-17		 -2.36 248.49
MTD 258.75
On 2025-06-03		 245.09
On 2025-06-11		 -9.10 -3.54 258.75
On 2025-06-03		 245.09
On 2025-06-11		 -5.28 251.25
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

248.19 -0.09 -0.04 1,442,253