RSG: Republic Services Inc.

As of Tuesday, October 6th, 2026

$ 214.74

+1.91 +0.90%

Open: 212.77
High: 215.68
Low: 212.59
Volume: 1,037,745
Previous Close on Monday, October 5th, 2026

$ 212.83

+3.27 +1.56%

Open: 209.34
High: 213.70
Low: 208.34
Volume: 1,236,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 212.77 215.68 212.59 214.74 1,037,739 +1.91 +0.90
2026-10-05 209.34 213.70 208.34 212.83 1,236,656 +3.27 +1.56
2026-10-02 206.48 210.23 205.86 209.56 1,175,915 +2.58 +1.25
2026-10-01 210.45 211.67 206.69 206.98 1,490,664 -2.89 -1.38
2026-09-30 212.25 212.36 209.51 209.87 1,137,214 -2.05 -0.97
2026-09-29 211.30 212.59 210.86 211.92 974,809 -1.01 -0.47
2026-09-28 212.05 214.48 211.30 212.93 993,862 +0.83 +0.39
2026-09-25 211.92 213.22 211.23 212.10 833,228 -0.62 -0.29
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 215.68
On 2026-10-06		 205.86
On 2026-10-02		 2.82 1.33 212.36
On 2026-09-30		 205.86
On 2026-10-02		 -3.06 210.80
10D 216.04
On 2026-09-24		 205.86
On 2026-10-02		 0.86 0.40 216.04
On 2026-09-24		 205.86
On 2026-10-02		 -4.71 211.68
20D 227.32
On 2026-09-14		 205.86
On 2026-10-02		 -6.89 -3.11 227.32
On 2026-09-14		 205.86
On 2026-10-02		 -9.44 215.83
WTD 215.68
On 2026-10-06		 208.34
On 2026-10-05		 5.18 2.47 213.70
On 2026-10-05		 213.70
On 2026-10-05		 0.00 213.79
MTD 215.68
On 2026-10-06		 205.86
On 2026-10-02		 4.87 2.32 211.67
On 2026-10-01		 205.86
On 2026-10-02		 -2.74 211.03
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
BKE

The Buckle Inc.

43.46 +0.01 +0.02 295,012
RSG

Republic Services Inc.

214.74 +1.91 +0.90 1,037,745