RSG: Republic Services Inc.

As of Monday, March 16th, 2026

$ 224.28

-- 0 0%

Open: 224.28
High: 224.28
Low: 224.28
Volume: N/A
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
2026-03-13 227.36 227.56 223.71 224.28 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
2026-03-04 231.11 232.20 230.31 231.57 984,573 -0.70 -0.30
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 231.37
On 2026-03-09		 220.01
On 2026-03-10		 -6.77 -2.93 231.37
On 2026-03-09		 220.01
On 2026-03-10		 -4.91 225.50
10D 233.42
On 2026-03-03		 220.01
On 2026-03-10		 -4.72 -2.06 233.42
On 2026-03-03		 220.01
On 2026-03-10		 -5.75 228.45
20D 233.42
On 2026-03-03		 209.48
On 2026-02-18		 3.41 1.54 225.78
On 2026-02-17		 209.48
On 2026-02-18		 -7.22 225.19
WTD 231.37
On 2026-03-09		 220.01
On 2026-03-10		 -6.77 -2.93 231.37
On 2026-03-09		 220.01
On 2026-03-10		 -4.91 225.50
MTD 233.42
On 2026-03-03		 220.01
On 2026-03-10		 -4.72 -2.06 233.42
On 2026-03-03		 220.01
On 2026-03-10		 -5.75 228.45
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 0.00 0.00 84
KO

The Coca-Cola Company

77.34 0.00 0.00 900
PFE

Pfizer Inc.

26.58 0.00 0.00 6,159
VZ

Verizon Communications Inc.

51.38 0.00 0.00 264
VIX

CBOE Volatility Index

25.91 -1.28 -4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 0.00 0.00
DJTA

Dow Jones Transportation Average

17,731.84 0.00 0.00
SPX

S&P 500 Index

6,632.19 0.00 0.00
OEX

S&P 100 Index

3,254.19 0.00 0.00
NDX

NASDAQ 100 Index

24,380.73 0.00 0.00
NYA

NYSE Composite Index

22,050.94 0.00 0.00
XAX

NYSE AMEX Composite Index

8,420.47 0.00 0.00
RUI

RUSSELL 1000 Index

3,616.28 0.00 0.00
RUT

Russell 2000 Index

2,480.05 0.00 0.00
RUA

Russell 3000 Index

3,766.72 0.00 0.00
VIX

CBOE Volatility Index

25.91 -1.28 -4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

224.28 0.00 0.00