RSG: Republic Services Inc.

As of Friday, May 22nd, 2026

$ 208.93

+0.84 +0.40%

Open: 207.45
High: 209.92
Low: 207.42
Volume: 1,611,973
Previous Close on Thursday, May 21st, 2026

$ 208.09

-4.11 -1.94%

Open: 211.62
High: 211.68
Low: 207.37
Volume: 1,761,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 207.45 209.92 207.42 208.93 1,611,973 +0.84 +0.40
2026-05-21 211.62 211.68 207.37 208.09 1,761,822 -4.11 -1.94
2026-05-20 213.01 214.32 211.40 212.20 2,051,872 -2.77 -1.29
2026-05-19 216.19 218.91 214.85 214.97 1,988,067 +0.45 +0.21
2026-05-18 207.87 215.47 207.87 214.52 1,950,994 +6.20 +2.98
2026-05-15 211.07 211.12 207.27 208.32 2,508,194 -0.36 -0.17
2026-05-14 205.20 208.97 204.30 208.68 1,898,195 +5.01 +2.46
2026-05-13 200.39 203.75 200.01 203.67 1,845,355 +1.29 +0.64
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 218.91
On 2026-05-19		 207.37
On 2026-05-21		 0.61 0.29 218.91
On 2026-05-19		 207.37
On 2026-05-21		 -5.27 211.74
10D 218.91
On 2026-05-19		 196.41
On 2026-05-11		 8.91 4.45 218.91
On 2026-05-19		 207.37
On 2026-05-21		 -5.27 207.95
20D 218.91
On 2026-05-19		 196.41
On 2026-05-11		 -0.86 -0.41 211.70
On 2026-05-01		 196.41
On 2026-05-11		 -7.22 206.48
WTD 218.91
On 2026-05-19		 207.37
On 2026-05-21		 0.61 0.29 218.91
On 2026-05-19		 207.37
On 2026-05-21		 -5.27 211.74
MTD 218.91
On 2026-05-19		 196.41
On 2026-05-11		 -0.29 -0.14 211.70
On 2026-05-01		 196.41
On 2026-05-11		 -7.22 206.11
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

171.94 +0.26 +0.15 447,115
DGX

Quest Diagnostics Incorporated

195.21 +1.39 +0.72 871,296
TROW

T. Rowe Price Group Inc.

103.39 +1.44 +1.41 2,006,051
RSG

Republic Services Inc.

208.93 +0.84 +0.40 1,611,973