RSG: Republic Services Inc.

As of Friday, July 31st, 2026

$ 210.55

-0.78 -0.37%

Open: 209.22
High: 211.82
Low: 208.28
Volume: 1,150,404
Previous Close on Thursday, July 30th, 2026

$ 211.33

-7.58 -3.46%

Open: 215.00
High: 216.77
Low: 208.90
Volume: 2,177,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 209.22 211.82 208.28 210.55 1,150,404 -0.78 -0.37
2026-07-30 215.00 216.77 208.90 211.33 2,177,441 -7.58 -3.46
2026-07-29 218.24 222.66 217.37 218.91 1,644,515 +2.28 +1.05
2026-07-28 219.92 221.24 216.55 216.63 1,445,177 -0.27 -0.12
2026-07-27 216.47 220.59 216.04 216.90 1,374,751 -0.01 0.00
2026-07-24 217.81 218.76 215.55 216.91 1,159,864 -0.51 -0.23
2026-07-23 216.19 218.81 214.60 217.42 1,114,622 +0.90 +0.42
2026-07-22 217.00 217.22 214.86 216.52 1,136,022 +1.89 +0.88
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 222.66
On 2026-07-29		 208.28
On 2026-07-31		 -6.36 -2.93 222.66
On 2026-07-29		 208.28
On 2026-07-31		 -6.46 214.86
10D 223.18
On 2026-07-20		 208.28
On 2026-07-31		 -11.76 -5.29 223.18
On 2026-07-20		 208.28
On 2026-07-31		 -6.68 216.03
20D 228.22
On 2026-07-17		 208.28
On 2026-07-31		 -6.79 -3.12 228.22
On 2026-07-17		 208.28
On 2026-07-31		 -8.74 218.16
WTD 222.66
On 2026-07-29		 208.28
On 2026-07-31		 -6.36 -2.93 222.66
On 2026-07-29		 208.28
On 2026-07-31		 -6.46 214.86
MTD 228.22
On 2026-07-17		 208.28
On 2026-07-31		 -2.53 -1.19 228.22
On 2026-07-17		 208.28
On 2026-07-31		 -8.74 217.97
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
COTY

Coty Inc.

2.75 +0.06 +2.23 10,300,494
RSG

Republic Services Inc.

210.55 -0.78 -0.37 1,150,404