RSG: Republic Services Inc.

As of Friday, September 4th, 2026

$ 222.71

-2.41 -1.07%

Open: 222.90
High: 224.55
Low: 220.47
Volume: 1,544,867
Previous Close on Thursday, September 3rd, 2026

$ 225.12

+2.60 +1.17%

Open: 223.68
High: 225.74
Low: 222.16
Volume: 1,391,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 222.90 224.55 220.47 222.71 1,544,854 -2.41 -1.07
2026-09-03 223.68 225.74 222.16 225.12 1,391,611 +2.60 +1.17
2026-09-02 223.37 224.21 220.49 222.52 1,629,813 -0.77 -0.34
2026-09-01 222.61 224.59 220.61 223.29 1,773,609 +2.37 +1.07
2026-08-31 221.66 224.09 220.89 220.92 1,881,951 -1.19 -0.54
2026-08-28 221.00 222.49 219.58 222.11 1,401,606 +2.84 +1.30
2026-08-27 220.44 221.38 218.86 219.27 1,771,425 -2.91 -1.31
2026-08-26 220.39 222.63 219.93 222.18 1,424,413 +1.22 +0.55
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 225.74
On 2026-09-03		 220.47
On 2026-09-04		 0.60 0.27 225.74
On 2026-09-03		 220.47
On 2026-09-04		 -2.33 222.91
10D 225.74
On 2026-09-03		 218.86
On 2026-08-27		 2.04 0.92 224.17
On 2026-08-24		 218.86
On 2026-08-27		 -2.37 222.22
20D 225.74
On 2026-09-03		 212.22
On 2026-08-12		 8.15 3.80 224.23
On 2026-08-19		 218.62
On 2026-08-21		 -2.50 219.47
WTD 225.74
On 2026-09-03		 220.47
On 2026-09-04		 0.60 0.27 225.74
On 2026-09-03		 220.47
On 2026-09-04		 -2.33 222.91
MTD 225.74
On 2026-09-03		 220.47
On 2026-09-04		 1.79 0.81 225.74
On 2026-09-03		 220.47
On 2026-09-04		 -2.33 223.41
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

222.71 -2.41 -1.07 1,544,867