RSG: Republic Services Inc.

As of Friday, May 30th, 2025

$ 254.44

-- 0 0%

Open: 254.44
High: 254.44
Low: 254.44
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 254.44

+0.36 +0.14%

Open: 253.29
High: 254.78
Low: 252.24
Volume: 840,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 253.29 254.78 252.24 254.44 840,256 +0.36 +0.14
2025-05-28 254.49 255.38 253.30 254.08 1,156,637 -0.83 -0.33
2025-05-27 252.46 255.54 252.29 254.91 1,819,082 +2.05 +0.81
2025-05-23 250.61 253.76 249.70 252.86 1,074,385 +1.86 +0.74
2025-05-22 252.65 252.88 247.69 251.00 2,147,098 -1.19 -0.47
2025-05-21 251.69 253.39 251.19 252.19 1,134,039 0.00 0.00
2025-05-20 250.49 252.29 250.00 252.19 1,147,881 +1.82 +0.73
2025-05-19 247.41 250.57 246.60 250.37 1,022,972 +2.58 +1.04
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 255.54
On 2025-05-27		 247.69
On 2025-05-22		 2.25 0.89 255.54
On 2025-05-27		 252.24
On 2025-05-29		 -1.29 253.46
10D 255.54
On 2025-05-27		 238.64
On 2025-05-15		 16.37 6.88 253.39
On 2025-05-21		 247.69
On 2025-05-22		 -2.25 251.48
20D 255.54
On 2025-05-27		 235.35
On 2025-05-14		 3.69 1.47 253.54
On 2025-05-08		 235.35
On 2025-05-14		 -7.17 249.18
WTD 255.54
On 2025-05-27		 252.24
On 2025-05-29		 1.58 0.62 255.54
On 2025-05-27		 252.24
On 2025-05-29		 -1.29 254.48
MTD 255.54
On 2025-05-27		 235.35
On 2025-05-14		 3.69 1.47 253.54
On 2025-05-08		 235.35
On 2025-05-14		 -7.17 249.18
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.05 +0.89 +0.36 898,494
KO

The Coca-Cola Company

71.82 +0.33 +0.45 2,587,455
PFE

Pfizer Inc.

23.47 +0.02 +0.07 6,216,520
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,400,743
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.85 -8.88 -0.02 145,125,287
DJTA

Dow Jones Transportation Average

14,704.07 -41.31 -0.28 31,765,931
SPX

S&P 500 Index

5,902.92 -9.25 -0.16
OEX

S&P 100 Index

2,881.70 -3.90 -0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,329.46 -34.49 -0.16
NYA

NYSE Composite Index

19,731.41 -12.44 -0.06
XAX

NYSE AMEX Composite Index

5,194.84 -17.28 -0.33
RUI

RUSSELL 1000 Index

3,230.10 -5.47 -0.17
RUT

Russell 2000 Index

2,067.38 -7.40 -0.36
RUA

Russell 3000 Index

3,354.39 -5.95 -0.18
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.62 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.02 -10.04 -0.10
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

254.44 0.00 0.00