RSG: Republic Services Inc.

As of Friday, June 5th, 2026

$ 210.04

+2.13 +1.02%

Open: 210.71
High: 212.79
Low: 209.70
Volume: 1,319,540
Previous Close on Thursday, June 4th, 2026

$ 207.91

+3.71 +1.82%

Open: 207.46
High: 208.29
Low: 205.99
Volume: 1,593,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 210.71 212.79 209.70 210.04 1,319,540 +2.13 +1.02
2026-06-04 207.46 208.29 205.99 207.91 1,593,745 +3.71 +1.82
2026-06-03 201.25 205.40 200.91 204.20 1,821,245 +2.53 +1.25
2026-06-02 200.48 201.80 197.62 201.67 1,867,852 +0.84 +0.42
2026-06-01 201.24 203.31 200.76 200.83 1,458,917 +0.39 +0.19
2026-05-29 203.39 203.67 200.28 200.44 3,256,525 -3.25 -1.60
2026-05-28 205.80 206.74 203.38 203.69 1,457,810 -1.91 -0.93
2026-05-27 206.06 208.11 204.98 205.60 1,627,566 -1.45 -0.70
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 212.79
On 2026-06-05		 197.62
On 2026-06-02		 9.60 4.79 203.31
On 2026-06-01		 197.62
On 2026-06-02		 -2.80 204.93
10D 212.79
On 2026-06-05		 197.62
On 2026-06-02		 1.95 0.94 209.92
On 2026-05-22		 197.62
On 2026-06-02		 -5.86 205.04
20D 218.91
On 2026-05-19		 196.41
On 2026-05-11		 8.49 4.21 218.91
On 2026-05-19		 197.62
On 2026-06-02		 -9.73 206.05
WTD 212.79
On 2026-06-05		 197.62
On 2026-06-02		 9.60 4.79 203.31
On 2026-06-01		 197.62
On 2026-06-02		 -2.80 204.93
MTD 212.79
On 2026-06-05		 197.62
On 2026-06-02		 9.60 4.79 203.31
On 2026-06-01		 197.62
On 2026-06-02		 -2.80 204.93
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

210.04 +2.13 +1.02 1,319,540