RSG: Republic Services Inc.

As of Friday, August 14th, 2026

$ 214.71

-0.51 -0.24%

Open: 215.69
High: 216.57
Low: 214.56
Volume: 1,038,399
Previous Close on Thursday, August 13th, 2026

$ 215.22

+0.96 +0.45%

Open: 215.26
High: 216.79
Low: 215.03
Volume: 1,363,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 215.69 216.57 214.56 214.71 1,038,399 -0.51 -0.24
2026-08-13 215.26 216.79 215.03 215.22 1,363,400 +0.96 +0.45
2026-08-12 213.07 217.34 212.22 214.26 1,311,966 -0.82 -0.38
2026-08-11 214.48 217.27 213.57 215.08 1,187,369 +0.46 +0.21
2026-08-10 214.43 216.60 213.53 214.62 1,410,107 +0.06 +0.03
2026-08-07 213.76 219.29 211.88 214.56 1,922,773 +4.97 +2.37
2026-08-06 209.47 209.76 205.01 209.59 1,432,793 +2.57 +1.24
2026-08-05 207.89 207.89 204.80 207.02 1,507,802 -0.64 -0.31
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 217.34
On 2026-08-12		 212.22
On 2026-08-12		 0.15 0.07 217.34
On 2026-08-12		 214.56
On 2026-08-14		 -1.28 214.78
10D 219.29
On 2026-08-07		 204.80
On 2026-08-05		 4.16 1.98 211.98
On 2026-08-03		 204.80
On 2026-08-05		 -3.39 212.23
20D 223.18
On 2026-07-20		 204.80
On 2026-08-05		 -7.60 -3.42 223.18
On 2026-07-20		 204.80
On 2026-08-05		 -8.24 214.13
WTD 217.34
On 2026-08-12		 212.22
On 2026-08-12		 0.15 0.07 217.34
On 2026-08-12		 214.56
On 2026-08-14		 -1.28 214.78
MTD 219.29
On 2026-08-07		 204.80
On 2026-08-05		 4.16 1.98 211.98
On 2026-08-03		 204.80
On 2026-08-05		 -3.39 212.23
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

214.71 -0.51 -0.24 1,038,399