RSG: Republic Services Inc.

As of Friday, December 12th, 2025

$ 213.65

+2.47 +1.17%

Open: 212.48
High: 213.77
Low: 211.23
Volume: 1,013,187
Previous Close on Thursday, December 11th, 2025

$ 211.18

+3.62 +1.74%

Open: 209.22
High: 212.85
Low: 208.87
Volume: 1,118,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 212.48 213.77 211.23 213.65 1,013,187 +2.47 +1.17
2025-12-11 209.22 212.85 208.87 211.18 1,118,033 +3.62 +1.74
2025-12-10 208.82 209.70 206.98 207.56 2,102,418 -1.76 -0.84
2025-12-09 212.23 212.90 209.10 209.32 1,210,998 -2.12 -1.00
2025-12-08 215.77 216.15 211.29 211.44 1,473,515 -5.09 -2.35
2025-12-05 214.18 217.19 213.75 216.53 1,397,267 +1.41 +0.66
2025-12-04 218.10 219.83 213.11 215.12 1,527,290 -0.25 -0.12
2025-12-03 213.00 215.42 212.00 215.37 1,196,282 +2.70 +1.27
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 216.15
On 2025-12-08		 206.98
On 2025-12-10		 -2.88 -1.33 216.15
On 2025-12-08		 206.98
On 2025-12-10		 -4.24 210.63
10D 219.83
On 2025-12-04		 206.98
On 2025-12-10		 -3.41 -1.57 219.83
On 2025-12-04		 206.98
On 2025-12-10		 -5.85 212.69
20D 220.02
On 2025-11-21		 206.11
On 2025-11-14		 7.63 3.70 220.02
On 2025-11-21		 206.98
On 2025-12-10		 -5.93 214.10
WTD 216.15
On 2025-12-08		 206.98
On 2025-12-10		 -2.88 -1.33 216.15
On 2025-12-08		 206.98
On 2025-12-10		 -4.24 210.63
MTD 219.83
On 2025-12-04		 206.98
On 2025-12-10		 -3.41 -1.57 219.83
On 2025-12-04		 206.98
On 2025-12-10		 -5.85 212.69
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

213.65 +2.47 +1.17 1,013,187