R: Ryder System Inc.

As of Monday, April 27th, 2026

$ 249.48

-3.86 -1.52%

Open: 253.83
High: 256.57
Low: 248.79
Volume: 53,542
Previous Close on Friday, April 24th, 2026

$ 253.34

+10.75 +4.43%

Open: 245.27
High: 254.16
Low: 243.31
Volume: 519,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 253.83 256.57 248.79 249.48 53,542 -3.86 -1.52
2026-04-24 245.27 254.16 243.31 253.34 519,169 +10.75 +4.43
2026-04-23 234.22 246.92 230.42 242.59 744,753 +15.01 +6.60
2026-04-22 232.97 233.55 225.15 227.58 588,628 -3.40 -1.47
2026-04-21 231.06 233.07 228.01 230.98 330,735 +0.91 +0.40
2026-04-20 226.11 231.59 223.45 230.07 255,927 +2.94 +1.29
2026-04-17 225.00 230.06 223.13 227.13 1,028,621 +5.75 +2.60
2026-04-16 212.70 221.63 212.70 221.38 466,577 +9.33 +4.40
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 256.57
On 2026-04-27		 225.15
On 2026-04-22		 19.41 8.44 233.07
On 2026-04-21		 233.07
On 2026-04-21		 0.00 240.79
10D 256.57
On 2026-04-27		 209.44
On 2026-04-15		 28.90 13.10 223.56
On 2026-04-14		 209.44
On 2026-04-15		 -6.32 231.44
20D 256.57
On 2026-04-27		 196.33
On 2026-03-30		 51.93 26.29 223.84
On 2026-04-09		 209.44
On 2026-04-15		 -6.43 221.22
WTD 256.57
On 2026-04-27		 248.79
On 2026-04-27		 -3.86 -1.52 -- -- -- 249.48
MTD 256.57
On 2026-04-27		 201.20
On 2026-04-02		 44.77 21.87 223.84
On 2026-04-09		 209.44
On 2026-04-15		 -6.43 223.49
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
TNA

Direxion Daily Small Cap Bull 3X Shares

60.88 +0.31 +0.51 4,172,564
HLT

Hilton Worldwide Holdings Inc.

332.45 -3.18 -0.95 2,116,826
OKTA

Okta Inc.

76.14 +0.16 +0.21 2,778,739
R

Ryder System Inc.

249.48 -3.86 -1.52 53,542