RSG: Republic Services Inc.

As of Thursday, September 18th, 2025

$ 226.27

-- 0 0%

Open: 226.27
High: 226.27
Low: 226.27
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 226.27

+0.94 +0.42%

Open: 225.28
High: 228.31
Low: 225.27
Volume: 1,326,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 225.28 228.31 225.27 226.27 1,326,157 +0.94 +0.42
2025-09-16 227.74 228.62 224.88 225.33 1,428,937 -2.81 -1.23
2025-09-15 228.27 229.16 227.09 228.14 799,021 -0.34 -0.15
2025-09-12 231.80 232.62 227.82 228.48 885,939 -3.73 -1.61
2025-09-11 228.72 232.89 227.40 232.21 1,176,930 +3.70 +1.62
2025-09-10 228.28 229.37 226.58 228.51 1,028,312 -0.56 -0.24
2025-09-09 227.64 229.31 226.59 229.07 1,325,372 +0.94 +0.41
2025-09-08 229.47 229.47 226.47 228.13 1,269,894 -1.60 -0.70
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 232.89
On 2025-09-11		 224.88
On 2025-09-16		 -2.24 -0.98 232.89
On 2025-09-11		 224.88
On 2025-09-16		 -3.44 228.09
10D 235.18
On 2025-09-04		 224.88
On 2025-09-16		 -6.22 -2.68 235.18
On 2025-09-04		 224.88
On 2025-09-16		 -4.38 228.97
20D 238.62
On 2025-08-20		 224.88
On 2025-09-16		 -8.53 -3.63 238.62
On 2025-08-20		 224.88
On 2025-09-16		 -5.76 231.49
WTD 229.16
On 2025-09-15		 224.88
On 2025-09-16		 -2.21 -0.97 229.16
On 2025-09-15		 224.88
On 2025-09-16		 -1.87 226.58
MTD 235.18
On 2025-09-04		 224.88
On 2025-09-16		 -7.70 -3.29 235.18
On 2025-09-04		 224.88
On 2025-09-16		 -4.38 229.61
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.96 +6.46 +2.23 1,763,330
KO

The Coca-Cola Company

66.79 -0.25 -0.37 5,865,263
PFE

Pfizer Inc.

24.19 +0.14 +0.56 16,720,488
VZ

Verizon Communications Inc.

43.74 -0.48 -1.07 6,774,066
VIX

CBOE Volatility Index

15.43 -0.29 -1.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,217.84 +199.52 +0.43 246,684,888
DJTA

Dow Jones Transportation Average

15,666.30 +164.03 +1.06 98,825,036
SPX

S&P 500 Index

6,647.50 +47.15 +0.71
OEX

S&P 100 Index

3,311.28 +18.45 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,540.32 +316.63 +1.31
NYA

NYSE Composite Index

21,530.66 +90.77 +0.42
XAX

NYSE AMEX Composite Index

6,972.43 -18.17 -0.26
RUI

RUSSELL 1000 Index

3,642.07 +28.40 +0.79
RUT

Russell 2000 Index

2,465.45 +58.11 +2.41
RUA

Russell 3000 Index

3,791.33 +32.19 +0.86
VIX

CBOE Volatility Index

15.43 -0.29 -1.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.90 -0.22 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 -0.14 -0.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.20 -1.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,403.67 +198.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

226.27 0.00 0.00