R: Ryder System Inc.

As of Friday, April 26th, 2024

$ 121.95

-0.48 -0.39%

Open: 121.27
High: 123.19
Low: 121.00
Volume: 224,612
Previous Close on Thursday, April 25th, 2024

$ 122.43

+0.24 +0.20%

Open: 120.01
High: 123.45
Low: 118.55
Volume: 491,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 121.27 123.19 121.00 121.95 224,612 -0.48 -0.39
2024-04-25 120.01 123.45 118.55 122.43 491,715 +0.24 +0.20
2024-04-24 122.30 122.94 118.60 122.19 509,590 +0.18 +0.15
2024-04-23 111.25 122.81 111.25 122.01 714,873 +13.01 +11.94
2024-04-22 109.31 110.22 108.36 109.00 440,626 +0.29 +0.27
2024-04-19 107.17 108.96 107.17 108.71 285,086 +1.54 +1.44
2024-04-18 109.53 109.82 106.88 107.17 294,433 -1.61 -1.48
2024-04-17 110.76 111.74 108.10 108.78 261,707 -3.10 -2.77
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 123.45
On 2024-04-25		 108.36
On 2024-04-22		 13.24 12.18 123.45
On 2024-04-25		 121.00
On 2024-04-26		 -1.98 119.52
10D 123.45
On 2024-04-25		 106.88
On 2024-04-18		 7.12 6.20 116.94
On 2024-04-15		 106.88
On 2024-04-18		 -8.60 114.83
20D 123.45
On 2024-04-25		 106.88
On 2024-04-18		 1.76 1.46 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -12.09 116.57
WTD 123.45
On 2024-04-25		 108.36
On 2024-04-22		 13.24 12.18 123.45
On 2024-04-25		 121.00
On 2024-04-26		 -1.98 119.52
MTD 123.45
On 2024-04-25		 106.88
On 2024-04-18		 1.76 1.46 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -12.09 116.57
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

121.95 -0.48 -0.39 224,612