RSG: Republic Services Inc.

As of Friday, November 21st, 2025

$ 219.00

+0.57 +0.26%

Open: 218.82
High: 220.02
Low: 216.47
Volume: 2,384,634
Previous Close on Thursday, November 20th, 2025

$ 218.43

+0.96 +0.44%

Open: 216.65
High: 219.03
Low: 216.29
Volume: 1,904,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 218.82 220.02 216.47 219.00 2,384,634 +0.57 +0.26
2025-11-20 216.65 219.03 216.29 218.43 1,904,472 +0.96 +0.44
2025-11-19 213.88 217.82 213.59 217.47 2,062,325 +3.51 +1.64
2025-11-18 210.72 214.54 209.58 213.96 1,797,824 +4.15 +1.98
2025-11-17 209.46 210.87 208.54 209.81 2,498,957 +0.01 +0.00
2025-11-14 207.97 210.59 206.11 209.80 1,546,221 +3.78 +1.83
2025-11-13 205.05 207.89 204.91 206.02 1,221,228 +0.87 +0.42
2025-11-12 206.62 208.10 204.44 205.15 1,136,583 -1.98 -0.96
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 220.02
On 2025-11-21		 208.54
On 2025-11-17		 9.20 4.39 210.87
On 2025-11-17		 210.87
On 2025-11-17		 0.00 215.73
10D 220.02
On 2025-11-21		 201.42
On 2025-11-10		 13.41 6.52 208.10
On 2025-11-12		 204.91
On 2025-11-13		 -1.53 211.09
20D 223.47
On 2025-10-27		 201.42
On 2025-11-10		 -4.09 -1.83 223.47
On 2025-10-27		 201.42
On 2025-11-10		 -9.87 210.38
WTD 220.02
On 2025-11-21		 208.54
On 2025-11-17		 9.20 4.39 210.87
On 2025-11-17		 210.87
On 2025-11-17		 0.00 215.73
MTD 220.02
On 2025-11-21		 201.42
On 2025-11-10		 10.76 5.17 208.71
On 2025-11-05		 201.42
On 2025-11-10		 -3.49 209.34
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

137.15 -0.16 -0.12 1,145,631
SDOG

ALPS Sector Dividend Dogs ETF

58.92 +1.22 +2.11 1,875
RSG

Republic Services Inc.

219.00 +0.57 +0.26 2,384,634