RSG: Republic Services Inc.

As of Tuesday, April 22nd, 2025

$ 242.57

+4.20 +1.76%

Open: 240.00
High: 243.41
Low: 238.75
Volume: 1,188,903
Previous Close on Monday, April 21st, 2025

$ 238.37

-4.91 -2.02%

Open: 242.53
High: 242.65
Low: 235.77
Volume: 1,372,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 240.00 243.41 238.75 242.57 1,188,903 +4.20 +1.76
2025-04-21 242.53 242.65 235.77 238.37 1,372,628 -4.91 -2.02
2025-04-17 244.00 245.33 242.89 243.28 837,725 -0.33 -0.14
2025-04-16 246.33 246.60 242.30 243.61 1,232,547 -1.39 -0.57
2025-04-15 246.99 247.24 243.58 245.00 1,154,160 -0.56 -0.23
2025-04-14 245.03 247.09 243.83 245.56 918,744 +1.64 +0.67
2025-04-11 237.92 244.91 237.92 243.92 1,569,337 +3.69 +1.54
2025-04-10 236.25 241.54 234.11 240.23 1,684,427 +0.97 +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 247.24
On 2025-04-15		 235.77
On 2025-04-21		 -2.99 -1.22 247.24
On 2025-04-15		 235.77
On 2025-04-21		 -4.64 242.57
10D 247.24
On 2025-04-15		 224.13
On 2025-04-08		 11.64 5.04 247.24
On 2025-04-15		 235.77
On 2025-04-21		 -4.64 240.90
20D 249.73
On 2025-04-03		 224.13
On 2025-04-08		 6.58 2.79 249.73
On 2025-04-03		 224.13
On 2025-04-08		 -10.25 240.42
WTD 243.41
On 2025-04-22		 235.77
On 2025-04-21		 -0.71 -0.29 242.65
On 2025-04-21		 242.65
On 2025-04-21		 0.00 240.47
MTD 249.73
On 2025-04-03		 224.13
On 2025-04-08		 0.41 0.17 249.73
On 2025-04-03		 224.13
On 2025-04-08		 -10.25 240.82
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

242.57 +4.20 +1.76 1,188,903