RSG: Republic Services Inc.

As of Tuesday, January 6th, 2026

$ 212.84

-- 0 0%

Open: 212.84
High: 212.84
Low: 212.84
Volume: N/A
Previous Close on Monday, January 5th, 2026

$ 212.84

+2.64 +1.26%

Open: 209.20
High: 213.63
Low: 208.27
Volume: 1,329,990

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-05 209.20 213.63 208.27 212.84 1,329,990 +2.64 +1.26
2026-01-02 210.55 210.80 209.24 210.20 1,113,434 -1.73 -0.82
2025-12-31 214.69 214.76 211.56 211.93 982,086 -2.76 -1.29
2025-12-30 214.00 215.29 213.19 214.69 99,745 +0.17 +0.08
2025-12-29 213.99 215.38 213.84 214.52 969,688 +1.15 +0.54
2025-12-26 213.00 214.21 212.77 213.37 641,394 +0.17 +0.08
2025-12-24 213.70 215.16 213.13 213.20 917,238 +0.14 +0.07
2025-12-23 212.91 213.87 212.64 213.06 1,537,022 +0.14 +0.07
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.37 -0.95 -0.29 194,104
KO

The Coca-Cola Company

68.16 +0.22 +0.32 1,570,117
PFE

Pfizer Inc.

25.93 +0.76 +3.00 5,964,676
VZ

Verizon Communications Inc.

40.41 +0.18 +0.43 2,193,278
VIX

CBOE Volatility Index

14.77 -0.13 -0.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,018.13 +40.95 +0.08 49,591,683
DJTA

Dow Jones Transportation Average

17,808.92 +71.11 +0.40 11,023,692
SPX

S&P 500 Index

6,910.83 +8.78 +0.13
OEX

S&P 100 Index

3,446.48 +3.02 +0.09
NDX

NASDAQ 100 Index

25,476.88 +75.56 +0.30
NYA

NYSE Composite Index

22,483.44 +51.34 +0.23
XAX

NYSE AMEX Composite Index

7,043.68 +64.76 +0.93
RUI

RUSSELL 1000 Index

3,772.57 +3.54 +0.09
RUT

Russell 2000 Index

2,544.14 -3.78 -0.15
RUA

Russell 3000 Index

3,926.52 +3.26 +0.08
VIX

CBOE Volatility Index

14.77 -0.13 -0.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.10 -0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.10 -0.55
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,888.25 +30.91 +0.26
 
Recent
Ticker Last Chg %Chg Volume
ECPG

Encore Capital Group Inc.

56.70 0.00 0.00
RSG

Republic Services Inc.

212.84 0.00 0.00