R: Ryder System Inc.

As of Wednesday, November 20th, 2024

$ 159.88

+0.53 +0.33%

Open: 159.25
High: 160.18
Low: 158.49
Volume: 209,351
Previous Close on Tuesday, November 19th, 2024

$ 159.35

-1.59 -0.99%

Open: 159.25
High: 160.70
Low: 158.63
Volume: 271,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 159.25 160.18 158.49 159.88 209,351 +0.53 +0.33
2024-11-19 159.25 160.70 158.63 159.35 271,408 -1.59 -0.99
2024-11-18 161.39 162.41 160.53 160.94 239,982 -1.47 -0.91
2024-11-15 164.78 165.87 162.02 162.41 261,164 -3.26 -1.97
2024-11-14 168.73 170.20 164.09 165.67 305,805 -2.09 -1.25
2024-11-13 165.22 168.77 164.66 167.76 319,491 +3.50 +2.13
2024-11-12 165.14 165.77 163.51 164.26 257,180 -1.74 -1.05
2024-11-11 164.94 167.07 164.94 166.00 314,594 +3.18 +1.95
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 170.20
On 2024-11-14		 158.49
On 2024-11-20		 -7.88 -4.70 170.20
On 2024-11-14		 158.49
On 2024-11-20		 -6.88 161.65
10D 170.20
On 2024-11-14		 158.47
On 2024-11-07		 -1.09 -0.68 170.20
On 2024-11-14		 158.49
On 2024-11-20		 -6.88 162.79
20D 170.20
On 2024-11-14		 135.84
On 2024-10-24		 14.85 10.24 170.20
On 2024-11-14		 158.49
On 2024-11-20		 -6.88 154.95
WTD 162.41
On 2024-11-18		 158.49
On 2024-11-20		 -2.53 -1.56 162.41
On 2024-11-18		 158.49
On 2024-11-20		 -2.41 160.06
MTD 170.20
On 2024-11-14		 146.77
On 2024-11-01		 13.60 9.30 170.20
On 2024-11-14		 158.49
On 2024-11-20		 -6.88 159.70
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

159.88 +0.53 +0.33 209,351