RSG: Republic Services Inc.

As of Friday, August 21st, 2026

$ 220.67

+1.17 +0.53%

Open: 219.66
High: 220.98
Low: 218.62
Volume: 1,075,171
Previous Close on Thursday, August 20th, 2026

$ 219.50

-1.54 -0.70%

Open: 220.90
High: 222.10
Low: 219.36
Volume: 1,392,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 219.66 220.98 218.62 220.67 1,075,171 +1.17 +0.53
2026-08-20 220.90 222.10 219.36 219.50 1,392,592 -1.54 -0.70
2026-08-19 217.77 224.23 215.73 221.04 1,418,637 +4.07 +1.88
2026-08-18 218.00 218.56 215.77 216.97 1,704,796 +1.71 +0.79
2026-08-17 213.00 215.83 213.00 215.26 1,096,856 +0.55 +0.26
2026-08-14 215.69 216.57 214.56 214.71 1,038,399 -0.51 -0.24
2026-08-13 215.26 216.79 215.03 215.22 1,363,400 +0.96 +0.45
2026-08-12 213.07 217.34 212.22 214.26 1,311,966 -0.82 -0.38
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 224.23
On 2026-08-19		 213.00
On 2026-08-17		 5.96 2.78 224.23
On 2026-08-19		 218.62
On 2026-08-21		 -2.50 218.69
10D 224.23
On 2026-08-19		 212.22
On 2026-08-12		 6.11 2.85 224.23
On 2026-08-19		 218.62
On 2026-08-21		 -2.50 216.73
20D 224.23
On 2026-08-19		 204.80
On 2026-08-05		 3.76 1.73 222.66
On 2026-07-29		 204.80
On 2026-08-05		 -8.02 214.51
WTD 224.23
On 2026-08-19		 213.00
On 2026-08-17		 5.96 2.78 224.23
On 2026-08-19		 218.62
On 2026-08-21		 -2.50 218.69
MTD 224.23
On 2026-08-19		 204.80
On 2026-08-05		 10.12 4.81 211.98
On 2026-08-03		 204.80
On 2026-08-05		 -3.39 214.39
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

70.74 -2.38 -3.25 8,331,275
DGX

Quest Diagnostics Incorporated

244.39 +3.09 +1.28 1,262,505
TROW

T. Rowe Price Group Inc.

111.51 -0.68 -0.61 1,274,849
RSG

Republic Services Inc.

220.67 +1.17 +0.53 1,075,171