RSG: Republic Services Inc.

As of Friday, February 20th, 2026

$ 219.50

-2.13 -0.96%

Open: 222.00
High: 222.00
Low: 218.42
Volume: 1,264,768
Previous Close on Thursday, February 19th, 2026

$ 221.63

+4.79 +2.21%

Open: 218.52
High: 224.61
Low: 217.75
Volume: 1,324,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 222.00 222.00 218.42 219.50 1,264,768 -2.13 -0.96
2026-02-19 218.52 224.61 217.75 221.63 1,324,739 +4.79 +2.21
2026-02-18 219.30 219.30 209.48 216.84 2,974,515 -4.35 -1.97
2026-02-17 224.08 225.78 220.84 221.19 2,179,975 -1.98 -0.89
2026-02-13 220.97 224.55 220.57 223.17 1,441,555 +2.30 +1.04
2026-02-12 225.26 227.26 219.26 220.87 2,292,316 -5.10 -2.26
2026-02-11 222.75 228.09 222.01 225.97 1,500,354 +2.90 +1.30
2026-02-10 224.18 225.69 222.85 223.07 1,596,752 -1.01 -0.45
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 225.78
On 2026-02-17		 209.48
On 2026-02-18		 -1.37 -0.62 225.78
On 2026-02-17		 209.48
On 2026-02-18		 -7.22 220.47
10D 228.09
On 2026-02-11		 209.48
On 2026-02-18		 0.78 0.36 228.09
On 2026-02-11		 209.48
On 2026-02-18		 -8.16 221.63
20D 228.09
On 2026-02-11		 209.48
On 2026-02-18		 3.75 1.74 228.09
On 2026-02-11		 209.48
On 2026-02-18		 -8.16 219.21
WTD 225.78
On 2026-02-17		 209.48
On 2026-02-18		 -3.67 -1.64 225.78
On 2026-02-17		 209.48
On 2026-02-18		 -7.22 219.79
MTD 228.09
On 2026-02-11		 209.48
On 2026-02-18		 4.41 2.05 228.09
On 2026-02-11		 209.48
On 2026-02-18		 -8.16 220.20
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

210.64 +5.86 +2.86 37,813
DGX

Quest Diagnostics Incorporated

202.41 -0.03 -0.01 642,015
RSG

Republic Services Inc.

219.50 -2.13 -0.96 1,264,768