R: Ryder System Inc.

As of Wednesday, November 11th, 2026

$ 282.27

+0.55 +0.20%

Open: 285.38
High: 285.38
Low: 279.45
Volume: 288,279
Previous Close on Tuesday, November 10th, 2026

$ 281.72

+2.77 +0.99%

Open: 277.29
High: 283.15
Low: 276.99
Volume: 275,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 285.38 285.38 279.45 282.27 288,279 +0.55 +0.20
2026-11-10 277.29 283.15 276.99 281.72 275,978 +2.77 +0.99
2026-11-09 270.04 280.61 270.04 278.95 287,112 +12.56 +4.71
2026-11-06 268.75 272.10 266.00 266.39 225,367 -3.77 -1.40
2026-11-05 282.75 286.12 268.13 270.16 342,642 -12.96 -4.58
2026-11-04 286.58 289.26 278.91 283.12 244,787 +1.37 +0.49
2026-11-03 285.34 290.54 281.54 281.75 319,111 -3.83 -1.34
2026-11-02 284.05 291.03 282.07 285.58 296,162 +3.03 +1.07
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 286.12
On 2026-11-05		 266.00
On 2026-11-06		 -0.85 -0.30 286.12
On 2026-11-05		 266.00
On 2026-11-06		 -7.03 275.90
10D 291.03
On 2026-11-02		 266.00
On 2026-11-06		 6.66 2.42 291.03
On 2026-11-02		 266.00
On 2026-11-06		 -8.60 279.32
20D 291.03
On 2026-11-02		 230.99
On 2026-10-20		 44.45 18.69 291.03
On 2026-11-02		 266.00
On 2026-11-06		 -8.60 267.95
WTD 285.38
On 2026-11-11		 270.04
On 2026-11-09		 15.88 5.96 280.61
On 2026-11-09		 280.61
On 2026-11-09		 0.00 280.98
MTD 291.03
On 2026-11-02		 266.00
On 2026-11-06		 -0.28 -0.10 291.03
On 2026-11-02		 266.00
On 2026-11-06		 -8.60 278.74
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

282.27 +0.55 +0.20 288,279