R: Ryder System Inc.

As of Wednesday, December 7th, 2022

$ 85.88

-- 0 0%

Open: 85.88
High: 85.88
Low: 85.88
Volume: N/A
Previous Close on Tuesday, December 6th, 2022

$ 85.88

-1.37 -1.57%

Open: 87.09
High: 87.78
Low: 84.06
Volume: 401,244
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 87.09 87.78 84.06 85.88 401,244 -1.37 -1.57
2022-12-05 90.00 90.00 86.93 87.25 379,999 -3.08 -3.41
2022-12-02 90.90 91.69 90.09 90.33 295,115 -1.06 -1.16
2022-12-01 93.47 93.75 90.92 91.39 313,481 -2.10 -2.25
2022-11-30 92.72 93.51 91.16 93.49 425,683 +0.49 +0.53
2022-11-29 93.11 94.07 92.38 93.00 392,941 +0.76 +0.82
2022-11-28 95.00 95.90 91.81 92.24 502,126 -3.81 -3.97
2022-11-25 93.52 97.26 93.52 96.05 392,274 +2.12 +2.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 93.75
On 2022-12-01
84.06
On 2022-12-06
-7.12 -7.66 93.75
On 2022-12-01
84.06
On 2022-12-06
-10.34 89.67
10D 97.26
On 2022-11-25
84.06
On 2022-12-06
-4.37 -4.84 97.26
On 2022-11-25
84.06
On 2022-12-06
-13.57 91.68
20D 97.26
On 2022-11-25
83.01
On 2022-11-09
1.20 1.42 97.26
On 2022-11-25
84.06
On 2022-12-06
-13.57 89.68
WTD 90.00
On 2022-12-05
84.06
On 2022-12-06
-4.45 -4.93 90.00
On 2022-12-05
84.06
On 2022-12-06
-6.60 86.57
MTD 93.75
On 2022-12-01
84.06
On 2022-12-06
-7.61 -8.14 93.75
On 2022-12-01
84.06
On 2022-12-06
-10.34 88.71
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,857,352
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,302,974
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,928,940
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,056,522
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

85.88 0.00 0.00