R: Ryder System Inc.

As of Friday, August 22nd, 2025

$ 186.61

+6.19 +3.43%

Open: 181.96
High: 189.35
Low: 181.96
Volume: 329,257
Previous Close on Thursday, August 21st, 2025

$ 180.42

+1.52 +0.85%

Open: 177.88
High: 180.72
Low: 176.31
Volume: 156,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 181.96 189.35 181.96 186.61 329,257 +6.19 +3.43
2025-08-21 177.88 180.72 176.31 180.42 156,786 +1.52 +0.85
2025-08-20 180.99 182.06 178.71 178.90 233,706 -2.36 -1.30
2025-08-19 179.29 182.71 179.29 181.26 355,718 +2.37 +1.32
2025-08-18 179.00 180.31 178.03 178.89 206,519 -1.13 -0.63
2025-08-15 181.13 182.00 179.45 180.02 216,125 -2.09 -1.15
2025-08-14 182.00 182.34 180.31 182.11 315,158 -1.40 -0.76
2025-08-13 179.34 184.46 179.34 183.51 299,175 +4.08 +2.27
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 189.35
On 2025-08-22		 176.31
On 2025-08-21		 6.59 3.66 182.71
On 2025-08-19		 176.31
On 2025-08-21		 -3.50 181.22
10D 189.35
On 2025-08-22		 172.31
On 2025-08-11		 8.91 5.01 184.46
On 2025-08-13		 176.31
On 2025-08-21		 -4.42 180.51
20D 189.35
On 2025-08-22		 172.31
On 2025-08-11		 4.01 2.20 184.76
On 2025-07-28		 172.31
On 2025-08-11		 -6.74 179.11
WTD 189.35
On 2025-08-22		 176.31
On 2025-08-21		 6.59 3.66 182.71
On 2025-08-19		 176.31
On 2025-08-21		 -3.50 181.22
MTD 189.35
On 2025-08-22		 172.31
On 2025-08-11		 8.90 5.01 184.46
On 2025-08-13		 176.31
On 2025-08-21		 -4.42 178.99
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

186.61 +6.19 +3.43 329,257