RSG: Republic Services Inc.

As of Tuesday, April 29th, 2025

$ 247.70

+1.59 +0.65%

Open: 245.61
High: 248.05
Low: 243.55
Volume: 974,757
Previous Close on Monday, April 28th, 2025

$ 246.11

+2.55 +1.05%

Open: 242.92
High: 246.57
Low: 242.36
Volume: 1,470,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 245.61 248.05 243.55 247.70 974,757 +1.59 +0.65
2025-04-28 242.92 246.57 242.36 246.11 1,470,796 +2.55 +1.05
2025-04-25 243.59 244.04 238.66 243.56 1,910,780 +2.80 +1.16
2025-04-24 242.19 242.19 237.76 240.76 1,765,051 -0.61 -0.25
2025-04-23 243.21 244.53 239.27 241.37 1,586,592 -1.20 -0.49
2025-04-22 240.00 243.41 238.75 242.57 1,188,903 +4.20 +1.76
2025-04-21 242.53 242.65 235.77 238.37 1,372,628 -4.91 -2.02
2025-04-17 244.00 245.33 242.89 243.28 837,725 -0.33 -0.14
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 248.05
On 2025-04-29		 237.76
On 2025-04-24		 5.13 2.11 244.53
On 2025-04-23		 237.76
On 2025-04-24		 -2.77 243.90
10D 248.05
On 2025-04-29		 235.77
On 2025-04-21		 2.14 0.87 247.24
On 2025-04-15		 235.77
On 2025-04-21		 -4.64 243.23
20D 249.73
On 2025-04-03		 224.13
On 2025-04-08		 5.54 2.29 249.73
On 2025-04-03		 224.13
On 2025-04-08		 -10.25 241.59
WTD 248.05
On 2025-04-29		 242.36
On 2025-04-28		 4.14 1.70 246.57
On 2025-04-28		 246.57
On 2025-04-28		 0.00 246.91
MTD 249.73
On 2025-04-03		 224.13
On 2025-04-08		 5.54 2.29 249.73
On 2025-04-03		 224.13
On 2025-04-08		 -10.25 241.59
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

370.98 +2.36 +0.64 2,193,386
RSG

Republic Services Inc.

247.70 +1.59 +0.65 974,757