RSG: Republic Services Inc.

As of Thursday, October 9th, 2025

$ 221.69

-3.66 -1.62%

Open: 224.81
High: 225.37
Low: 221.34
Volume: 1,173,599
Previous Close on Wednesday, October 8th, 2025

$ 225.35

+2.60 +1.17%

Open: 222.85
High: 226.11
Low: 222.02
Volume: 1,263,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 224.81 225.37 221.34 221.69 1,173,599 -3.66 -1.62
2025-10-08 222.85 226.11 222.02 225.35 1,263,612 +2.60 +1.17
2025-10-07 223.46 223.60 221.13 222.75 1,021,748 -0.43 -0.19
2025-10-06 224.09 224.32 222.32 223.18 912,782 -0.97 -0.43
2025-10-03 222.57 225.76 222.03 224.15 1,054,083 +1.58 +0.71
2025-10-02 225.16 225.84 221.56 222.57 1,492,309 -4.72 -2.08
2025-10-01 228.81 229.83 226.46 227.29 1,208,866 -2.19 -0.95
2025-09-30 229.40 231.65 229.28 229.48 1,552,787 +0.42 +0.18
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 226.11
On 2025-10-08		 221.13
On 2025-10-07		 -0.88 -0.40 226.11
On 2025-10-08		 221.34
On 2025-10-09		 -2.11 223.42
10D 231.65
On 2025-09-30		 221.13
On 2025-10-07		 -5.17 -2.28 231.65
On 2025-09-30		 221.13
On 2025-10-07		 -4.54 225.37
20D 232.62
On 2025-09-12		 221.13
On 2025-10-07		 -10.52 -4.53 232.62
On 2025-09-12		 221.13
On 2025-10-07		 -4.94 226.18
WTD 226.11
On 2025-10-08		 221.13
On 2025-10-07		 -2.46 -1.10 226.11
On 2025-10-08		 221.34
On 2025-10-09		 -2.11 223.24
MTD 229.83
On 2025-10-01		 221.13
On 2025-10-07		 -7.79 -3.39 229.83
On 2025-10-01		 221.13
On 2025-10-07		 -3.79 223.85
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AIG

American International Group Inc.

83.17 -0.83 -0.99 4,004,865
WSO

Watsco Inc.

380.64 -15.78 -3.98 911,684
GSHD

Goosehead Insurance Inc.

69.25 +0.64 +0.93 280,702
NOG

Northern Oil and Gas Inc.

23.64 -1.08 -4.37 1,804,410
RSG

Republic Services Inc.

221.69 -3.66 -1.62 1,173,599