RSG: Republic Services Inc.

As of Friday, April 24th, 2026

$ 209.79

-4.25 -1.99%

Open: 212.34
High: 213.60
Low: 209.38
Volume: 998,575
Previous Close on Thursday, April 23rd, 2026

$ 214.04

+8.75 +4.26%

Open: 206.18
High: 214.10
Low: 206.18
Volume: 1,791,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 212.34 213.60 209.38 209.79 998,575 -4.25 -1.99
2026-04-23 206.18 214.10 206.18 214.04 1,791,115 +8.75 +4.26
2026-04-22 204.99 207.03 204.26 205.29 1,548,677 -0.01 0.00
2026-04-21 208.12 208.70 204.96 205.30 2,008,385 -3.15 -1.51
2026-04-20 208.00 209.19 207.55 208.45 1,626,401 +0.79 +0.38
2026-04-17 208.79 208.89 206.46 207.66 2,195,233 -2.00 -0.95
2026-04-16 211.94 213.58 209.19 209.66 1,131,730 -1.21 -0.57
2026-04-15 211.09 212.14 209.81 210.87 1,376,898 -0.86 -0.41
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 214.10
On 2026-04-23		 204.26
On 2026-04-22		 2.13 1.03 209.19
On 2026-04-20		 204.26
On 2026-04-22		 -2.36 208.57
10D 215.27
On 2026-04-13		 204.26
On 2026-04-22		 -4.87 -2.27 215.27
On 2026-04-13		 204.26
On 2026-04-22		 -5.11 209.63
20D 224.99
On 2026-04-02		 204.26
On 2026-04-22		 -7.48 -3.44 224.99
On 2026-04-02		 204.26
On 2026-04-22		 -9.21 214.30
WTD 214.10
On 2026-04-23		 204.26
On 2026-04-22		 2.13 1.03 209.19
On 2026-04-20		 204.26
On 2026-04-22		 -2.36 208.57
MTD 224.99
On 2026-04-02		 204.26
On 2026-04-22		 -9.23 -4.21 224.99
On 2026-04-02		 204.26
On 2026-04-22		 -9.21 213.50
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

209.79 -4.25 -1.99 998,575