RSG: Republic Services Inc.

As of Tuesday, November 3rd, 2026

$ 242.87

-3.10 -1.26%

Open: 244.98
High: 244.98
Low: 242.14
Volume: 1,452,706
Previous Close on Monday, November 2nd, 2026

$ 245.97

+1.93 +0.79%

Open: 244.58
High: 246.52
Low: 241.83
Volume: 1,523,803

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 244.98 244.98 242.14 242.87 1,452,666 -3.10 -1.26
2026-11-02 244.58 246.52 241.83 245.97 1,523,803 +1.93 +0.79
2026-10-30 248.00 249.37 240.37 244.04 2,400,582 +7.76 +3.28
2026-10-29 235.94 239.13 233.50 236.28 1,498,211 +2.88 +1.23
2026-10-28 232.99 236.50 230.88 233.40 1,288,334 -2.26 -0.96
2026-10-27 239.31 240.31 234.87 235.66 1,115,321 -5.65 -2.34
2026-10-26 239.60 242.78 238.10 241.31 1,048,190 +0.86 +0.36
2026-10-23 241.67 243.22 238.87 240.45 1,882,278 -1.45 -0.60
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 249.37
On 2026-10-30		 230.88
On 2026-10-28		 7.21 3.06 249.37
On 2026-10-30		 241.83
On 2026-11-02		 -3.02 240.51
10D 249.37
On 2026-10-30		 229.23
On 2026-10-21		 9.89 4.24 243.22
On 2026-10-23		 230.88
On 2026-10-28		 -5.07 239.22
20D 249.37
On 2026-10-30		 214.81
On 2026-10-08		 28.13 13.10 243.22
On 2026-10-23		 230.88
On 2026-10-28		 -5.07 231.47
WTD 246.52
On 2026-11-02		 241.83
On 2026-11-02		 -1.17 -0.48 246.52
On 2026-11-02		 242.14
On 2026-11-03		 -1.78 244.42
MTD 246.52
On 2026-11-02		 241.83
On 2026-11-02		 -1.17 -0.48 246.52
On 2026-11-02		 242.14
On 2026-11-03		 -1.78 244.42
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

242.87 -3.10 -1.26 1,452,706