R: Ryder System Inc.

As of Friday, August 1st, 2025

$ 177.71

-- 0 0%

Open: 177.71
High: 177.71
Low: 177.71
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 177.71

-0.86 -0.48%

Open: 177.69
High: 179.01
Low: 176.40
Volume: 532,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 177.69 179.01 176.40 177.71 532,536 -0.86 -0.48
2025-07-30 179.57 180.41 176.55 178.57 397,687 -0.84 -0.47
2025-07-29 183.09 183.42 177.91 179.41 380,416 -3.29 -1.80
2025-07-28 182.73 184.76 180.50 182.70 457,510 +0.10 +0.05
2025-07-25 178.67 183.17 176.85 182.60 510,540 +5.47 +3.09
2025-07-24 176.37 180.00 167.07 177.13 938,527 +4.31 +2.49
2025-07-23 173.38 173.38 171.34 172.82 754,181 +1.06 +0.62
2025-07-22 169.00 173.32 169.00 171.76 502,972 +2.95 +1.75
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 184.76
On 2025-07-28		 176.40
On 2025-07-31		 0.58 0.33 184.76
On 2025-07-28		 176.40
On 2025-07-31		 -4.52 180.20
10D 184.76
On 2025-07-28		 167.07
On 2025-07-24		 5.71 3.32 184.76
On 2025-07-28		 176.40
On 2025-07-31		 -4.52 176.14
20D 184.76
On 2025-07-28		 167.07
On 2025-07-24		 6.12 3.57 177.40
On 2025-07-10		 168.50
On 2025-07-18		 -5.02 174.34
WTD 184.76
On 2025-07-28		 176.40
On 2025-07-31		 -4.89 -2.68 184.76
On 2025-07-28		 176.40
On 2025-07-31		 -4.52 179.60
MTD 184.76
On 2025-07-28		 161.11
On 2025-07-01		 18.71 11.77 177.40
On 2025-07-10		 168.50
On 2025-07-18		 -5.02 173.96
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,359,907
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,974,610
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,914,528
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,451,708
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,694,022
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,000,961
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
OUT

Outfront Media Inc.

17.53 0.00 0.00
USIO

Usio Inc.

1.71 0.00 0.00
B

Barnes Group Inc.

21.12 0.00 0.00
SJM

The J. M. Smucker Company

107.34 0.00 0.00
R

Ryder System Inc.

177.71 0.00 0.00