R: Ryder System Inc.

As of Tuesday, March 11th, 2025

$ 146.81

-0.85 -0.58%

Open: 147.26
High: 149.62
Low: 145.89
Volume: 406,938
Previous Close on Monday, March 10th, 2025

$ 147.66

-3.16 -2.10%

Open: 148.29
High: 148.92
Low: 145.93
Volume: 518,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 147.26 149.62 145.89 146.81 406,938 -0.85 -0.58
2025-03-10 148.29 148.92 145.93 147.66 518,516 -3.16 -2.10
2025-03-07 153.50 155.27 147.10 150.82 562,217 -3.95 -2.55
2025-03-06 154.54 156.22 153.15 154.77 327,185 -1.05 -0.67
2025-03-05 153.61 156.30 152.62 155.82 294,536 +2.43 +1.58
2025-03-04 155.78 156.62 150.23 153.39 378,669 -5.25 -3.31
2025-03-03 165.99 166.78 157.37 158.64 241,089 -5.83 -3.54
2025-02-28 160.21 164.54 159.90 164.47 433,788 +4.83 +3.03
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 156.30
On 2025-03-05		 145.89
On 2025-03-11		 -6.58 -4.29 156.30
On 2025-03-05		 145.89
On 2025-03-11		 -6.66 151.18
10D 166.78
On 2025-03-03		 145.89
On 2025-03-11		 -13.89 -8.64 166.78
On 2025-03-03		 145.89
On 2025-03-11		 -12.53 155.32
20D 171.59
On 2025-02-18		 145.89
On 2025-03-11		 -10.70 -6.79 171.59
On 2025-02-18		 145.89
On 2025-03-11		 -14.98 159.60
WTD 149.62
On 2025-03-11		 145.89
On 2025-03-11		 -4.01 -2.66 148.92
On 2025-03-10		 148.92
On 2025-03-10		 0.00 147.24
MTD 166.78
On 2025-03-03		 145.89
On 2025-03-11		 -17.66 -10.74 166.78
On 2025-03-03		 145.89
On 2025-03-11		 -12.53 152.56
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

146.81 -0.85 -0.58 406,938