R: Ryder System Inc.

As of Friday, May 15th, 2026

$ 230.91

-0.15 -0.06%

Open: 228.75
High: 231.36
Low: 227.55
Volume: 368,989
Previous Close on Thursday, May 14th, 2026

$ 231.06

+3.76 +1.65%

Open: 229.12
High: 234.73
Low: 224.98
Volume: 407,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 228.75 231.36 227.55 230.91 368,989 -0.15 -0.06
2026-05-14 229.12 234.73 224.98 231.06 407,659 +3.76 +1.65
2026-05-13 228.58 230.33 225.73 227.30 345,119 -0.46 -0.20
2026-05-12 232.17 234.28 224.93 227.76 328,912 -4.71 -2.03
2026-05-11 240.72 240.86 231.49 232.47 579,572 -6.67 -2.79
2026-05-08 243.67 244.05 238.20 239.14 221,709 -2.68 -1.11
2026-05-07 243.13 246.11 241.00 241.82 395,709 +0.26 +0.11
2026-05-06 244.41 246.23 240.11 241.56 369,999 +1.16 +0.48
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 240.86
On 2026-05-11		 224.93
On 2026-05-12		 -8.23 -3.44 240.86
On 2026-05-11		 224.93
On 2026-05-12		 -6.61 229.90
10D 247.98
On 2026-05-04		 224.93
On 2026-05-12		 -19.08 -7.63 247.98
On 2026-05-04		 224.93
On 2026-05-12		 -9.30 234.54
20D 259.00
On 2026-05-01		 223.45
On 2026-04-20		 3.78 1.66 259.00
On 2026-05-01		 224.93
On 2026-05-12		 -13.15 238.82
WTD 240.86
On 2026-05-11		 224.93
On 2026-05-12		 -8.23 -3.44 240.86
On 2026-05-11		 224.93
On 2026-05-12		 -6.61 229.90
MTD 259.00
On 2026-05-01		 224.93
On 2026-05-12		 -22.86 -9.01 259.00
On 2026-05-01		 224.93
On 2026-05-12		 -13.15 235.94
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

230.91 -0.15 -0.06 368,989