R: Ryder System Inc.

As of Friday, June 20th, 2025

$ 150.21

-1.28 -0.84%

Open: 152.54
High: 152.61
Low: 149.59
Volume: 594,389
Previous Close on Wednesday, June 18th, 2025

$ 151.49

+0.83 +0.55%

Open: 151.18
High: 153.91
Low: 150.90
Volume: 249,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 152.54 152.61 149.59 150.21 594,389 -1.28 -0.84
2025-06-18 151.18 153.91 150.90 151.49 249,851 +0.83 +0.55
2025-06-17 149.17 151.57 148.05 150.66 273,172 +1.05 +0.70
2025-06-16 148.90 150.95 147.81 149.61 229,010 +2.30 +1.56
2025-06-13 148.08 149.18 146.75 147.31 221,404 -2.34 -1.56
2025-06-12 148.95 149.99 147.81 149.65 319,464 -0.40 -0.27
2025-06-11 155.00 155.00 150.00 150.05 244,432 -4.01 -2.60
2025-06-10 153.93 155.17 152.75 154.06 214,108 +1.01 +0.66
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 153.91
On 2025-06-18		 146.75
On 2025-06-13		 0.56 0.37 153.91
On 2025-06-18		 149.59
On 2025-06-20		 -2.81 149.86
10D 155.17
On 2025-06-10		 146.75
On 2025-06-13		 2.00 1.35 155.17
On 2025-06-10		 146.75
On 2025-06-13		 -5.43 150.67
20D 155.17
On 2025-06-10		 143.34
On 2025-06-02		 -0.96 -0.64 153.08
On 2025-05-28		 143.34
On 2025-06-02		 -6.37 150.00
WTD 153.91
On 2025-06-18		 147.81
On 2025-06-16		 2.90 1.97 153.91
On 2025-06-18		 149.59
On 2025-06-20		 -2.81 150.49
MTD 155.17
On 2025-06-10		 143.34
On 2025-06-02		 3.08 2.09 155.17
On 2025-06-10		 146.75
On 2025-06-13		 -5.43 150.01
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

150.21 -1.28 -0.84 594,389