R: Ryder System Inc.

As of Thursday, July 10th, 2025

$ 176.01

+5.95 +3.50%

Open: 170.48
High: 177.40
Low: 170.41
Volume: 397,812
Previous Close on Wednesday, July 9th, 2025

$ 170.06

-0.14 -0.08%

Open: 170.82
High: 170.99
Low: 168.86
Volume: 219,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 170.48 177.40 170.41 176.01 397,812 +5.95 +3.50
2025-07-09 170.82 170.99 168.86 170.06 219,247 -0.14 -0.08
2025-07-08 169.46 172.71 169.46 170.20 385,598 +0.94 +0.56
2025-07-07 169.63 172.72 168.00 169.26 257,361 -2.31 -1.35
2025-07-03 172.33 172.67 170.33 171.57 236,841 -0.02 -0.01
2025-07-02 168.96 172.04 168.65 171.59 319,146 +2.93 +1.74
2025-07-01 161.54 171.21 161.11 168.66 443,570 +9.66 +6.08
2025-06-30 160.88 160.97 158.18 159.00 255,228 -1.88 -1.17
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 177.40
On 2025-07-10		 168.00
On 2025-07-07		 4.42 2.58 172.72
On 2025-07-07		 168.86
On 2025-07-09		 -2.23 171.42
10D 177.40
On 2025-07-10		 155.83
On 2025-06-26		 20.13 12.91 172.72
On 2025-07-07		 168.86
On 2025-07-09		 -2.23 167.60
20D 177.40
On 2025-07-10		 146.75
On 2025-06-13		 21.95 14.25 155.00
On 2025-06-11		 146.75
On 2025-06-13		 -5.33 159.57
WTD 177.40
On 2025-07-10		 168.00
On 2025-07-07		 4.44 2.59 172.72
On 2025-07-07		 168.86
On 2025-07-09		 -2.23 171.38
MTD 177.40
On 2025-07-10		 161.11
On 2025-07-01		 17.01 10.70 172.72
On 2025-07-07		 168.86
On 2025-07-09		 -2.23 171.05
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

176.01 +5.95 +3.50 397,812