RSG: Republic Services Inc.

As of Thursday, April 2nd, 2026

$ 223.19

+2.54 +1.15%

Open: 221.00
High: 224.99
Low: 220.62
Volume: 822,698
Previous Close on Wednesday, April 1st, 2026

$ 220.65

+1.63 +0.74%

Open: 218.86
High: 221.23
Low: 218.11
Volume: 998,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 221.00 224.99 220.62 223.19 822,698 +2.54 +1.15
2026-04-01 218.86 221.23 218.11 220.65 998,088 +1.63 +0.74
2026-03-31 221.27 222.21 217.97 219.02 1,867,976 -2.66 -1.20
2026-03-30 217.13 224.45 215.84 221.68 1,808,584 +5.85 +2.71
2026-03-27 217.31 218.96 215.77 215.83 1,063,519 -1.44 -0.66
2026-03-26 215.64 218.83 215.61 217.27 1,030,723 +1.72 +0.80
2026-03-25 216.14 216.47 210.77 215.55 1,219,955 +0.28 +0.13
2026-03-24 215.93 218.74 215.12 215.27 1,617,266 -1.46 -0.67
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 224.99
On 2026-04-02		 215.77
On 2026-03-27		 5.92 2.72 224.45
On 2026-03-30		 217.97
On 2026-03-31		 -2.88 220.07
10D 224.99
On 2026-04-02		 210.77
On 2026-03-25		 0.17 0.08 223.90
On 2026-03-20		 210.77
On 2026-03-25		 -5.86 218.45
20D 232.66
On 2026-03-06		 210.77
On 2026-03-25		 -8.48 -3.66 232.66
On 2026-03-06		 210.77
On 2026-03-25		 -9.41 221.85
WTD 224.99
On 2026-04-02		 215.84
On 2026-03-30		 7.36 3.41 224.45
On 2026-03-30		 217.97
On 2026-03-31		 -2.88 221.14
MTD 224.99
On 2026-04-02		 218.11
On 2026-04-01		 4.17 1.90 221.23
On 2026-04-01		 221.23
On 2026-04-01		 0.00 221.92
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
EWS

iShares MSCI Singapore Capped ETF

28.29 -0.19 -0.67 568,702
ERIE

Erie Indemnity Company

249.51 +2.52 +1.02 128,846
RSG

Republic Services Inc.

223.19 +2.54 +1.15 822,698