R: Ryder System Inc.

As of Monday, September 15th, 2025

$ 187.40

-0.05 -0.03%

Open: 188.11
High: 190.10
Low: 187.11
Volume: 167,306
Previous Close on Friday, September 12th, 2025

$ 187.45

-2.12 -1.12%

Open: 189.04
High: 190.38
Low: 187.31
Volume: 405,792

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-05 189.14 191.00 185.99 187.22 240,060 -1.42 -0.75
2025-09-04 186.15 189.36 185.27 188.64 353,766 +2.59 +1.39
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		 184.97
On 2025-09-09		 -0.72 -0.38 190.38
On 2025-09-12		 187.11
On 2025-09-15		 -1.72 187.31
10D 191.00
On 2025-09-05		 184.05
On 2025-09-02		 -0.12 -0.06 191.00
On 2025-09-05		 184.97
On 2025-09-09		 -3.16 187.34
20D 191.00
On 2025-09-05		 176.31
On 2025-08-21		 7.38 4.10 182.71
On 2025-08-19		 176.31
On 2025-08-21		 -3.50 185.63
WTD 190.10
On 2025-09-15		 187.11
On 2025-09-15		 -0.05 -0.03 -- -- -- 187.40
MTD 191.00
On 2025-09-05		 184.05
On 2025-09-02		 -0.12 -0.06 191.00
On 2025-09-05		 184.97
On 2025-09-09		 -3.16 187.34
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

187.40 -0.05 -0.03 167,306