RSG: Republic Services Inc.

As of Tuesday, July 7th, 2026

$ 222.46

+7.88 +3.67%

Open: 218.54
High: 223.27
Low: 218.00
Volume: 1,975,544
Previous Close on Monday, July 6th, 2026

$ 214.58

-2.76 -1.27%

Open: 216.48
High: 216.59
Low: 213.98
Volume: 1,143,975

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-07 218.54 223.27 218.00 222.46 1,975,544 +7.88 +3.67
2026-07-06 216.48 216.59 213.98 214.58 1,143,975 -2.76 -1.27
2026-07-02 215.31 218.28 211.75 217.34 916,882 +2.63 +1.22
2026-07-01 214.34 216.18 213.94 214.71 1,272,427 +1.63 +0.76
2026-06-30 213.90 214.65 212.23 213.08 1,046,344 -1.60 -0.75
2026-06-29 216.82 217.40 214.00 214.68 1,045,694 -1.71 -0.79
2026-06-26 216.55 217.54 215.36 216.39 2,093,431 +2.89 +1.35
2026-06-25 212.68 216.18 211.15 213.50 1,527,649 -0.08 -0.04
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

366.98 -11.70 -3.09 4,155,305
KO

The Coca-Cola Company

84.05 +1.09 +1.31 17,692,566
PFE

Pfizer Inc.

24.07 +0.35 +1.48 43,855,866
VZ

Verizon Communications Inc.

42.59 +0.52 +1.24 34,337,708
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,925.15 -130.76 -0.25 441,986,651
DJTA

Dow Jones Transportation Average

21,772.71 -98.34 -0.45 62,038,811
SPX

S&P 500 Index

7,503.85 -33.58 -0.45
OEX

S&P 100 Index

3,689.63 -11.63 -0.31
NDX

NASDAQ 100 Index

29,173.02 -524.86 -1.77
NYA

NYSE Composite Index

24,016.96 -58.16 -0.24
XAX

NYSE AMEX Composite Index

7,915.65 +99.51 +1.27
RUI

RUSSELL 1000 Index

4,092.01 -21.13 -0.51
RUT

Russell 2000 Index

2,982.49 -27.05 -0.90
RUA

Russell 3000 Index

4,274.94 -22.79 -0.53
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.14 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.01 +0.23 +1.22
 
Recent
Ticker Last Chg %Chg Volume
IWF

iShares Russell 1000 Growth ETF

121.35 -1.65 -1.34 3,282,869
HBAN

Huntington Bancshares Incorporated

18.01 +0.12 +0.67 26,790,362
DGX

Quest Diagnostics Incorporated

212.38 -1.07 -0.50 963,435
TROW

T. Rowe Price Group Inc.

120.16 +1.04 +0.87 1,619,209
RSG

Republic Services Inc.

222.46 +7.88 +3.67 1,975,544