R: Ryder System Inc.

As of Friday, December 5th, 2025

$ 186.39

+6.38 +3.54%

Open: 180.47
High: 187.77
Low: 180.07
Volume: 383,556
Previous Close on Thursday, December 4th, 2025

$ 180.01

+1.52 +0.85%

Open: 178.86
High: 180.88
Low: 178.82
Volume: 308,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 180.47 187.77 180.07 186.39 383,556 +6.38 +3.54
2025-12-04 178.86 180.88 178.82 180.01 308,021 +1.52 +0.85
2025-12-03 172.70 179.25 172.49 178.49 453,207 +6.52 +3.79
2025-12-02 172.59 174.29 169.77 171.97 501,689 -0.16 -0.09
2025-12-01 172.46 175.93 171.94 172.13 264,882 -1.08 -0.62
2025-11-28 174.18 174.54 172.25 173.21 7,819 +0.72 +0.42
2025-11-26 172.01 174.77 171.01 172.49 281,732 +0.11 +0.06
2025-11-25 170.94 173.24 169.73 172.38 253,008 +2.42 +1.42
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 187.77
On 2025-12-05		 169.77
On 2025-12-02		 13.18 7.61 175.93
On 2025-12-01		 169.77
On 2025-12-02		 -3.50 177.80
10D 187.77
On 2025-12-05		 161.89
On 2025-11-21		 23.89 14.70 175.93
On 2025-12-01		 169.77
On 2025-12-02		 -3.50 174.53
20D 187.77
On 2025-12-05		 161.41
On 2025-11-20		 18.80 11.22 175.30
On 2025-11-12		 161.41
On 2025-11-20		 -7.92 171.34
WTD 187.77
On 2025-12-05		 169.77
On 2025-12-02		 13.18 7.61 175.93
On 2025-12-01		 169.77
On 2025-12-02		 -3.50 177.80
MTD 187.77
On 2025-12-05		 169.77
On 2025-12-02		 13.18 7.61 175.93
On 2025-12-01		 169.77
On 2025-12-02		 -3.50 177.80
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

186.39 +6.38 +3.54 383,556