R: Ryder System Inc.

As of Friday, November 14th, 2025

$ 170.49

+1.19 +0.70%

Open: 168.58
High: 170.85
Low: 167.83
Volume: 333,101
Previous Close on Thursday, November 13th, 2025

$ 169.30

-3.55 -2.05%

Open: 172.35
High: 174.40
Low: 168.60
Volume: 394,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 168.58 170.85 167.83 170.49 333,101 +1.19 +0.70
2025-11-13 172.35 174.40 168.60 169.30 394,246 -3.55 -2.05
2025-11-12 170.83 175.30 170.82 172.85 348,415 +2.60 +1.53
2025-11-11 169.56 171.76 168.20 170.25 355,479 +0.75 +0.44
2025-11-10 169.76 171.14 168.01 169.50 385,514 +0.08 +0.05
2025-11-07 166.86 169.70 166.86 169.42 331,103 +1.83 +1.09
2025-11-06 167.51 168.41 166.38 167.59 372,015 +0.03 +0.02
2025-11-05 167.58 170.08 166.65 167.56 350,939 +0.21 +0.13
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 175.30
On 2025-11-12		 167.83
On 2025-11-14		 1.07 0.63 175.30
On 2025-11-12		 167.83
On 2025-11-14		 -4.26 170.48
10D 175.30
On 2025-11-12		 164.51
On 2025-11-03		 1.26 0.74 175.30
On 2025-11-12		 167.83
On 2025-11-14		 -4.26 169.28
20D 186.83
On 2025-10-21		 157.67
On 2025-10-23		 -11.88 -6.51 186.83
On 2025-10-21		 157.67
On 2025-10-23		 -15.61 170.62
WTD 175.30
On 2025-11-12		 167.83
On 2025-11-14		 1.07 0.63 175.30
On 2025-11-12		 167.83
On 2025-11-14		 -4.26 170.48
MTD 175.30
On 2025-11-12		 164.51
On 2025-11-03		 1.26 0.74 175.30
On 2025-11-12		 167.83
On 2025-11-14		 -4.26 169.28
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

170.49 +1.19 +0.70 333,101