RSG: Republic Services Inc.

As of Friday, June 26th, 2026

$ 213.50

-- 0 0%

Open: 213.50
High: 213.50
Low: 213.50
Volume: N/A
Previous Close on Thursday, June 25th, 2026

$ 213.50

-0.08 -0.04%

Open: 212.68
High: 216.18
Low: 211.15
Volume: 1,527,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 212.68 216.18 211.15 213.50 1,527,649 -0.08 -0.04
2026-06-24 209.93 215.79 207.89 213.58 1,620,627 +4.48 +2.14
2026-06-23 207.92 209.39 205.89 209.10 2,104,733 +4.74 +2.32
2026-06-22 204.03 206.14 203.61 204.36 2,071,097 -0.58 -0.28
2026-06-18 207.62 208.02 203.15 204.94 2,917,234 -2.49 -1.20
2026-06-17 207.00 210.09 206.92 207.43 2,187,483 -1.60 -0.77
2026-06-16 208.18 210.42 207.87 209.03 1,803,810 +0.94 +0.45
2026-06-15 207.02 209.28 207.00 208.09 1,368,104 -1.82 -0.87
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 216.18
On 2026-06-25		 203.15
On 2026-06-18		 6.07 2.93 208.02
On 2026-06-18		 203.61
On 2026-06-22		 -2.12 209.10
10D 216.18
On 2026-06-25		 203.15
On 2026-06-18		 0.91 0.43 214.04
On 2026-06-11		 203.15
On 2026-06-18		 -5.09 208.80
20D 216.18
On 2026-06-25		 197.62
On 2026-06-02		 7.90 3.84 214.04
On 2026-06-11		 203.15
On 2026-06-18		 -5.09 207.22
WTD 216.18
On 2026-06-25		 203.61
On 2026-06-22		 8.56 4.18 206.14
On 2026-06-22		 206.14
On 2026-06-22		 0.00 210.14
MTD 216.18
On 2026-06-25		 197.62
On 2026-06-02		 13.06 6.52 214.04
On 2026-06-11		 203.15
On 2026-06-18		 -5.09 207.80
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

367.45 -3.91 -1.05 2,683,068
KO

The Coca-Cola Company

82.34 +1.92 +2.39 9,987,675
PFE

Pfizer Inc.

24.20 +0.53 +2.22 27,488,640
VZ

Verizon Communications Inc.

46.33 +0.26 +0.56 10,038,286
VIX

CBOE Volatility Index

18.82 -0.07 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,845.25 -75.37 -0.15 402,933,174
DJTA

Dow Jones Transportation Average

21,842.07 -90.40 -0.41 49,219,680
SPX

S&P 500 Index

7,350.36 -7.13 -0.10
OEX

S&P 100 Index

3,590.77 +7.97 +0.22
NDX

NASDAQ 100 Index

29,182.07 -258.25 -0.88
NYA

NYSE Composite Index

23,613.34 +2.62 +0.01
XAX

NYSE AMEX Composite Index

7,801.61 -8.36 -0.11
RUI

RUSSELL 1000 Index

4,009.93 -0.26 -0.01
RUT

Russell 2000 Index

2,991.48 -16.38 -0.54
RUA

Russell 3000 Index

4,193.29 -1.38 -0.03
VIX

CBOE Volatility Index

18.82 -0.07 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.48 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.01 -0.05
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

213.50 0.00 0.00