RSG: Republic Services Inc.

As of Friday, May 15th, 2026

$ 208.32

-0.36 -0.17%

Open: 211.07
High: 211.12
Low: 207.27
Volume: 2,508,194
Previous Close on Thursday, May 14th, 2026

$ 208.68

+5.01 +2.46%

Open: 205.20
High: 208.97
Low: 204.30
Volume: 1,898,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 211.07 211.12 207.27 208.32 2,508,194 -0.36 -0.17
2026-05-14 205.20 208.97 204.30 208.68 1,898,195 +5.01 +2.46
2026-05-13 200.39 203.75 200.01 203.67 1,845,355 +1.29 +0.64
2026-05-12 199.14 204.34 198.39 202.38 2,119,017 +4.65 +2.35
2026-05-11 199.61 199.89 196.41 197.73 2,232,390 -2.29 -1.14
2026-05-08 204.35 204.45 198.79 200.02 2,270,897 -1.53 -0.76
2026-05-07 198.94 201.97 198.24 201.55 2,487,318 +1.86 +0.93
2026-05-06 202.40 203.00 199.55 199.69 2,386,576 -4.19 -2.06
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 211.12
On 2026-05-15		 196.41
On 2026-05-11		 8.30 4.15 204.34
On 2026-05-12		 200.01
On 2026-05-13		 -2.12 204.16
10D 211.12
On 2026-05-15		 196.41
On 2026-05-11		 1.76 0.85 207.88
On 2026-05-04		 196.41
On 2026-05-11		 -5.52 203.25
20D 214.10
On 2026-04-23		 196.41
On 2026-05-11		 0.66 0.32 214.10
On 2026-04-23		 196.41
On 2026-05-11		 -8.26 205.68
WTD 211.12
On 2026-05-15		 196.41
On 2026-05-11		 8.30 4.15 204.34
On 2026-05-12		 200.01
On 2026-05-13		 -2.12 204.16
MTD 211.70
On 2026-05-01		 196.41
On 2026-05-11		 -0.90 -0.43 211.70
On 2026-05-01		 196.41
On 2026-05-11		 -7.22 203.55
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

208.32 -0.36 -0.17 2,508,194