R: Ryder System Inc.

As of Tuesday, April 7th, 2026

$ 207.36

+0.94 +0.46%

Open: 205.53
High: 209.56
Low: 205.53
Volume: 273,224
Previous Close on Monday, April 6th, 2026

$ 206.42

+0.47 +0.23%

Open: 204.00
High: 206.96
Low: 203.57
Volume: 260,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 205.53 209.56 205.53 207.36 273,224 +0.94 +0.46
2026-04-06 204.00 206.96 203.57 206.42 260,383 +0.47 +0.23
2026-04-02 202.55 207.45 201.20 205.95 324,951 -0.91 -0.44
2026-04-01 206.59 210.30 202.21 206.86 261,727 +2.15 +1.05
2026-03-31 200.29 207.24 199.90 204.71 250,282 +7.90 +4.01
2026-03-30 198.81 200.83 196.33 196.81 275,124 -0.74 -0.37
2026-03-27 198.86 201.20 197.16 197.55 303,316 -2.33 -1.17
2026-03-26 200.75 203.39 198.49 199.88 275,384 -3.76 -1.85
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 210.30
On 2026-04-01		 199.90
On 2026-03-31		 10.55 5.36 210.30
On 2026-04-01		 201.20
On 2026-04-02		 -4.33 206.26
10D 210.30
On 2026-04-01		 196.33
On 2026-03-30		 8.84 4.45 208.40
On 2026-03-25		 196.33
On 2026-03-30		 -5.79 203.40
20D 210.30
On 2026-04-01		 185.50
On 2026-03-13		 5.57 2.76 208.31
On 2026-03-10		 185.50
On 2026-03-13		 -10.95 198.31
WTD 209.56
On 2026-04-07		 203.57
On 2026-04-06		 1.41 0.68 206.96
On 2026-04-06		 206.96
On 2026-04-06		 0.00 206.89
MTD 210.30
On 2026-04-01		 201.20
On 2026-04-02		 2.65 1.29 210.30
On 2026-04-01		 201.20
On 2026-04-02		 -4.33 206.65
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

207.36 +0.94 +0.46 273,224