RSG: Republic Services Inc.

As of Friday, June 13th, 2025

$ 251.26

-0.59 -0.23%

Open: 251.74
High: 253.38
Low: 250.68
Volume: 661,699
Previous Close on Thursday, June 12th, 2025

$ 251.85

+3.61 +1.45%

Open: 249.12
High: 251.91
Low: 247.83
Volume: 956,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 251.74 253.38 250.68 251.26 661,699 -0.59 -0.23
2025-06-12 249.12 251.91 247.83 251.85 956,584 +3.61 +1.45
2025-06-11 247.75 249.15 245.09 248.24 1,309,994 +0.25 +0.10
2025-06-10 249.59 250.92 247.05 247.99 1,628,682 -1.41 -0.57
2025-06-09 251.98 252.13 246.32 249.40 1,561,216 -3.57 -1.41
2025-06-06 253.27 255.47 252.50 252.97 709,641 -0.19 -0.08
2025-06-05 254.72 254.72 251.60 253.16 1,182,494 -0.96 -0.38
2025-06-04 256.73 256.85 253.66 254.12 1,465,586 -2.34 -0.91
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 253.38
On 2025-06-13		 245.09
On 2025-06-11		 -1.71 -0.68 252.13
On 2025-06-09		 245.09
On 2025-06-11		 -2.79 249.75
10D 258.75
On 2025-06-03		 245.09
On 2025-06-11		 -6.03 -2.34 258.75
On 2025-06-03		 245.09
On 2025-06-11		 -5.28 252.35
20D 258.75
On 2025-06-03		 243.79
On 2025-05-16		 6.30 2.57 258.75
On 2025-06-03		 245.09
On 2025-06-11		 -5.28 252.53
WTD 253.38
On 2025-06-13		 245.09
On 2025-06-11		 -1.71 -0.68 252.13
On 2025-06-09		 245.09
On 2025-06-11		 -2.79 249.75
MTD 258.75
On 2025-06-03		 245.09
On 2025-06-11		 -6.03 -2.34 258.75
On 2025-06-03		 245.09
On 2025-06-11		 -5.28 252.35
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

251.26 -0.59 -0.23 661,699