R: Ryder System Inc.

As of Wednesday, September 17th, 2025

$ 184.59

-3.80 -2.02%

Open: 188.63
High: 190.20
Low: 183.58
Volume: 284,210
Previous Close on Tuesday, September 16th, 2025

$ 188.39

+0.99 +0.53%

Open: 188.15
High: 188.97
Low: 185.11
Volume: 205,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 188.63 190.20 183.58 184.59 284,210 -3.80 -2.02
2025-09-16 188.15 188.97 185.11 188.39 205,594 +0.99 +0.53
2025-09-15 188.11 190.10 187.11 187.40 167,306 -0.05 -0.03
2025-09-12 189.04 190.38 187.31 187.45 405,792 -2.12 -1.12
2025-09-11 186.59 189.57 185.92 189.57 332,561 +3.11 +1.67
2025-09-10 185.59 187.91 185.36 186.46 256,623 +0.80 +0.43
2025-09-09 188.15 188.31 184.97 185.66 171,711 -2.46 -1.31
2025-09-08 188.30 189.19 185.95 188.12 270,596 +0.90 +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 190.38
On 2025-09-12		 183.58
On 2025-09-17		 -1.87 -1.00 190.38
On 2025-09-12		 183.58
On 2025-09-17		 -3.57 187.48
10D 191.00
On 2025-09-05		 183.58
On 2025-09-17		 -1.46 -0.78 191.00
On 2025-09-05		 183.58
On 2025-09-17		 -3.88 187.35
20D 191.00
On 2025-09-05		 176.31
On 2025-08-21		 3.33 1.84 191.00
On 2025-09-05		 183.58
On 2025-09-17		 -3.88 186.27
WTD 190.20
On 2025-09-17		 183.58
On 2025-09-17		 -2.86 -1.53 190.10
On 2025-09-15		 185.11
On 2025-09-16		 -2.62 186.79
MTD 191.00
On 2025-09-05		 183.58
On 2025-09-17		 -2.93 -1.56 191.00
On 2025-09-05		 183.58
On 2025-09-17		 -3.88 187.20
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

184.59 -3.80 -2.02 284,210