RSG: Republic Services Inc.

As of Tuesday, April 7th, 2026

$ 220.38

-0.48 -0.22%

Open: 221.75
High: 223.06
Low: 219.23
Volume: 1,097,863
Previous Close on Monday, April 6th, 2026

$ 220.86

-2.33 -1.04%

Open: 222.76
High: 222.83
Low: 219.77
Volume: 1,385,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 221.75 223.06 219.23 220.38 1,097,863 -0.48 -0.22
2026-04-06 222.76 222.83 219.77 220.86 1,385,563 -2.33 -1.04
2026-04-02 221.00 224.99 220.62 223.19 822,698 +2.54 +1.15
2026-04-01 218.86 221.23 218.11 220.65 998,088 +1.63 +0.74
2026-03-31 221.27 222.21 217.97 219.02 1,867,976 -2.66 -1.20
2026-03-30 217.13 224.45 215.84 221.68 1,808,584 +5.85 +2.71
2026-03-27 217.31 218.96 215.77 215.83 1,063,519 -1.44 -0.66
2026-03-26 215.64 218.83 215.61 217.27 1,030,723 +1.72 +0.80
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 224.99
On 2026-04-02		 217.97
On 2026-03-31		 -1.30 -0.59 224.99
On 2026-04-02		 219.23
On 2026-04-07		 -2.56 220.82
10D 224.99
On 2026-04-02		 210.77
On 2026-03-25		 3.65 1.68 218.74
On 2026-03-24		 210.77
On 2026-03-25		 -3.64 218.97
20D 229.20
On 2026-03-12		 210.77
On 2026-03-25		 -9.76 -4.24 229.20
On 2026-03-12		 210.77
On 2026-03-25		 -8.04 220.85
WTD 223.06
On 2026-04-07		 219.23
On 2026-04-07		 -2.81 -1.26 222.83
On 2026-04-06		 222.83
On 2026-04-06		 0.00 220.62
MTD 224.99
On 2026-04-02		 218.11
On 2026-04-01		 1.36 0.62 224.99
On 2026-04-02		 219.23
On 2026-04-07		 -2.56 221.27
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
LGND

Ligand Pharmaceuticals Incorporated

205.10 +1.49 +0.73 164,587
HBAN

Huntington Bancshares Incorporated

15.88 -0.06 -0.38 24,517,215
TROW

T. Rowe Price Group Inc.

89.22 -0.11 -0.12 2,889,229
RSG

Republic Services Inc.

220.38 -0.48 -0.22 1,097,863