R: Ryder System Inc.

As of Wednesday, June 18th, 2025

$ 151.49

+0.83 +0.55%

Open: 151.18
High: 153.91
Low: 150.90
Volume: 249,851
Previous Close on Tuesday, June 17th, 2025

$ 150.66

+1.05 +0.70%

Open: 149.17
High: 151.57
Low: 148.05
Volume: 273,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 151.18 153.91 150.90 151.49 249,851 +0.83 +0.55
2025-06-17 149.17 151.57 148.05 150.66 273,172 +1.05 +0.70
2025-06-16 148.90 150.95 147.81 149.61 229,010 +2.30 +1.56
2025-06-13 148.08 149.18 146.75 147.31 221,404 -2.34 -1.56
2025-06-12 148.95 149.99 147.81 149.65 319,464 -0.40 -0.27
2025-06-11 155.00 155.00 150.00 150.05 244,432 -4.01 -2.60
2025-06-10 153.93 155.17 152.75 154.06 214,108 +1.01 +0.66
2025-06-09 153.47 154.71 151.52 153.05 227,287 +2.46 +1.63
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 153.91
On 2025-06-18		 146.75
On 2025-06-13		 1.44 0.96 149.99
On 2025-06-12		 146.75
On 2025-06-13		 -2.16 149.74
10D 155.17
On 2025-06-10		 146.75
On 2025-06-13		 2.88 1.94 155.17
On 2025-06-10		 146.75
On 2025-06-13		 -5.43 150.47
20D 155.17
On 2025-06-10		 143.34
On 2025-06-02		 -3.27 -2.11 153.77
On 2025-05-21		 143.34
On 2025-06-02		 -6.78 150.05
WTD 153.91
On 2025-06-18		 147.81
On 2025-06-16		 4.18 2.84 150.95
On 2025-06-16		 150.95
On 2025-06-16		 0.00 150.59
MTD 155.17
On 2025-06-10		 143.34
On 2025-06-02		 4.36 2.96 155.17
On 2025-06-10		 146.75
On 2025-06-13		 -5.43 149.99
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

95.96 +1.46 +1.54 2,246,756
DD

DuPont & Co.

66.86 -0.28 -0.42 1,770,059
LII

Lennox International Inc.

547.92 +10.45 +1.94 586,817
R

Ryder System Inc.

151.49 +0.83 +0.55 249,851