R: Ryder System Inc.

As of Friday, January 17th, 2025

$ 165.41

-0.15 -0.09%

Open: 165.70
High: 166.41
Low: 164.39
Volume: 980,239
Previous Close on Thursday, January 16th, 2025

$ 165.56

+1.97 +1.20%

Open: 162.58
High: 166.33
Low: 162.53
Volume: 346,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 165.70 166.41 164.39 165.41 980,239 -0.15 -0.09
2025-01-16 162.58 166.33 162.53 165.56 346,063 +1.97 +1.20
2025-01-15 162.85 163.98 161.68 163.59 360,816 +4.21 +2.64
2025-01-14 157.95 159.90 157.17 159.38 255,572 +3.28 +2.10
2025-01-13 153.92 156.97 153.84 156.10 181,317 +1.49 +0.96
2025-01-10 155.79 156.52 153.36 154.61 309,430 -3.82 -2.41
2025-01-08 156.35 158.68 155.51 158.43 216,063 +1.07 +0.68
2025-01-07 157.38 158.44 155.00 157.36 225,843 +0.35 +0.22
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 166.41
On 2025-01-17		 153.84
On 2025-01-13		 10.80 6.99 156.97
On 2025-01-13		 156.97
On 2025-01-13		 0.00 162.01
10D 166.41
On 2025-01-17		 153.36
On 2025-01-10		 8.93 5.71 160.94
On 2025-01-06		 153.36
On 2025-01-10		 -4.71 159.67
20D 166.41
On 2025-01-17		 153.36
On 2025-01-10		 3.46 2.14 163.52
On 2024-12-18		 153.36
On 2025-01-10		 -6.21 158.41
WTD 166.41
On 2025-01-17		 153.84
On 2025-01-13		 10.80 6.99 156.97
On 2025-01-13		 156.97
On 2025-01-13		 0.00 162.01
MTD 166.41
On 2025-01-17		 153.36
On 2025-01-10		 8.55 5.45 160.94
On 2025-01-06		 153.36
On 2025-01-10		 -4.71 159.38
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

165.41 -0.15 -0.09 980,239