RSG: Republic Services Inc.

As of Monday, March 16th, 2026

$ 224.13

-0.15 -0.07%

Open: 224.95
High: 225.28
Low: 223.01
Volume: 873,857
Previous Close on Friday, March 13th, 2026

$ 224.28

-1.50 -0.66%

Open: 227.36
High: 227.56
Low: 223.71
Volume: 1,206,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 224.95 225.28 223.01 224.13 873,857 -0.15 -0.07
2026-03-13 227.36 227.56 223.71 224.28 1,206,124 -1.50 -0.66
2026-03-12 224.48 229.20 223.32 225.78 1,040,002 +1.99 +0.89
2026-03-11 223.05 225.00 221.77 223.79 995,601 +0.26 +0.12
2026-03-10 228.82 228.82 220.01 223.53 1,313,101 -6.61 -2.87
2026-03-09 229.59 231.37 228.08 230.14 1,300,335 -0.91 -0.39
2026-03-06 230.85 232.66 229.86 231.05 938,837 -0.62 -0.27
2026-03-05 230.43 231.79 228.16 231.67 1,117,497 +0.10 +0.04
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 229.20
On 2026-03-12		 220.01
On 2026-03-10		 -6.01 -2.61 228.82
On 2026-03-10		 221.77
On 2026-03-11		 -3.08 224.30
10D 233.42
On 2026-03-03		 220.01
On 2026-03-10		 -6.24 -2.71 233.42
On 2026-03-03		 220.01
On 2026-03-10		 -5.75 227.82
20D 233.42
On 2026-03-03		 209.48
On 2026-02-18		 0.96 0.43 225.78
On 2026-02-17		 209.48
On 2026-02-18		 -7.22 225.24
WTD 225.28
On 2026-03-16		 223.01
On 2026-03-16		 -0.15 -0.07 -- -- -- 224.13
MTD 233.42
On 2026-03-03		 220.01
On 2026-03-10		 -4.87 -2.13 233.42
On 2026-03-03		 220.01
On 2026-03-10		 -5.75 228.05
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

224.13 -0.15 -0.07 873,857