RSG: Republic Services Inc.

As of Friday, August 22nd, 2025

$ 234.32

-1.12 -0.48%

Open: 236.13
High: 237.06
Low: 233.69
Volume: 1,176,021
Previous Close on Thursday, August 21st, 2025

$ 235.44

-0.67 -0.28%

Open: 235.20
High: 236.43
Low: 234.28
Volume: 681,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 236.13 237.06 233.69 234.32 1,176,021 -1.12 -0.48
2025-08-21 235.20 236.43 234.28 235.44 681,480 -0.67 -0.28
2025-08-20 236.68 238.62 235.49 236.11 1,210,740 +1.31 +0.56
2025-08-19 232.84 235.51 231.86 234.80 940,620 +2.37 +1.02
2025-08-18 232.97 234.00 231.97 232.43 911,934 -0.42 -0.18
2025-08-15 232.59 233.83 231.80 232.85 902,149 +0.34 +0.15
2025-08-14 232.76 234.05 231.39 232.51 1,097,828 -0.23 -0.10
2025-08-13 234.16 234.16 230.76 232.74 1,900,882 -0.79 -0.34
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 238.62
On 2025-08-20		 231.86
On 2025-08-19		 1.47 0.63 238.62
On 2025-08-20		 233.69
On 2025-08-22		 -2.07 234.62
10D 238.62
On 2025-08-20		 230.76
On 2025-08-13		 -0.89 -0.38 237.45
On 2025-08-12		 230.76
On 2025-08-13		 -2.82 234.18
20D 246.25
On 2025-07-29		 229.25
On 2025-08-01		 -10.84 -4.42 246.25
On 2025-07-29		 229.25
On 2025-08-01		 -6.91 234.64
WTD 238.62
On 2025-08-20		 231.86
On 2025-08-19		 1.47 0.63 238.62
On 2025-08-20		 233.69
On 2025-08-22		 -2.07 234.62
MTD 238.62
On 2025-08-20		 229.25
On 2025-08-01		 3.67 1.59 237.45
On 2025-08-12		 230.76
On 2025-08-13		 -2.82 233.95
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FCF

First Commonwealth Financial Corp.

17.73 +0.87 +5.16 891,328
CI

Cigna Corporation

304.35 +3.40 +1.13 1,127,467
CUBI

Customers Bancorp Inc.

68.72 +3.27 +5.00 413,059
RSG

Republic Services Inc.

234.32 -1.12 -0.48 1,176,021