RSG: Republic Services Inc.

As of Wednesday, April 16th, 2025

$ 243.61

-1.39 -0.57%

Open: 246.33
High: 246.60
Low: 242.30
Volume: 1,232,547
Previous Close on Tuesday, April 15th, 2025

$ 245.00

-0.56 -0.23%

Open: 246.99
High: 247.24
Low: 243.58
Volume: 1,154,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 246.33 246.60 242.30 243.61 1,232,547 -1.39 -0.57
2025-04-15 246.99 247.24 243.58 245.00 1,154,160 -0.56 -0.23
2025-04-14 245.03 247.09 243.83 245.56 918,744 +1.64 +0.67
2025-04-11 237.92 244.91 237.92 243.92 1,569,337 +3.69 +1.54
2025-04-10 236.25 241.54 234.11 240.23 1,684,427 +0.97 +0.41
2025-04-09 225.75 239.65 225.22 239.26 2,556,527 +12.06 +5.31
2025-04-08 234.63 237.17 224.13 227.20 2,475,964 -3.73 -1.62
2025-04-07 230.50 238.16 226.35 230.93 2,406,165 -4.49 -1.91
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 247.24
On 2025-04-15		 234.11
On 2025-04-10		 4.35 1.82 247.24
On 2025-04-15		 242.30
On 2025-04-16		 -2.00 243.66
10D 249.73
On 2025-04-03		 224.13
On 2025-04-08		 -1.21 -0.49 249.73
On 2025-04-03		 224.13
On 2025-04-08		 -10.25 239.96
20D 249.73
On 2025-04-03		 224.13
On 2025-04-08		 9.05 3.86 249.73
On 2025-04-03		 224.13
On 2025-04-08		 -10.25 239.42
WTD 247.24
On 2025-04-15		 242.30
On 2025-04-16		 -0.31 -0.13 247.24
On 2025-04-15		 242.30
On 2025-04-16		 -2.00 244.72
MTD 249.73
On 2025-04-03		 224.13
On 2025-04-08		 1.45 0.60 249.73
On 2025-04-03		 224.13
On 2025-04-08		 -10.25 240.68
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CAH

Cardinal Health, Inc.

134.36 +0.11 +0.08 3,124,425
BTI

British American Tobacco p.l.c.

41.83 -0.49 -1.16 4,654,083
NFG

National Fuel Gas Company

78.73 +0.71 +0.91 642,857
CNQ

Canadian Natural Resources Limited

28.17 +0.82 +3.00 5,218,410
RSG

Republic Services Inc.

243.61 -1.39 -0.57 1,232,547