R: Ryder System Inc.

As of Thursday, September 12th, 2024

$ 135.93

+3.30 +2.49%

Open: 133.34
High: 136.03
Low: 132.16
Volume: 185,806
Previous Close on Wednesday, September 11th, 2024

$ 132.63

+0.67 +0.51%

Open: 130.89
High: 132.81
Low: 128.28
Volume: 189,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 133.34 136.03 132.16 135.93 185,806 +3.30 +2.49
2024-09-11 130.89 132.81 128.28 132.63 189,169 +0.67 +0.51
2024-09-10 133.82 133.82 129.29 131.96 314,735 -1.91 -1.43
2024-09-09 132.19 135.08 130.86 133.87 410,655 +1.76 +1.33
2024-09-06 135.79 136.18 132.06 132.11 349,906 -3.90 -2.87
2024-09-05 140.64 141.09 134.29 136.01 314,264 -2.67 -1.93
2024-09-04 138.96 140.36 137.95 138.68 371,277 -0.70 -0.50
2024-09-03 143.23 143.57 138.21 139.38 367,196 -5.86 -4.03
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 136.18
On 2024-09-06		 128.28
On 2024-09-11		 -0.08 -0.06 136.18
On 2024-09-06		 128.28
On 2024-09-11		 -5.80 133.30
10D 145.61
On 2024-08-30		 128.28
On 2024-09-11		 -5.31 -3.76 145.61
On 2024-08-30		 128.28
On 2024-09-11		 -11.90 136.67
20D 145.61
On 2024-08-30		 128.28
On 2024-09-11		 -0.09 -0.07 145.61
On 2024-08-30		 128.28
On 2024-09-11		 -11.90 137.89
WTD 136.03
On 2024-09-12		 128.28
On 2024-09-11		 3.82 2.89 135.08
On 2024-09-09		 128.28
On 2024-09-11		 -5.03 133.60
MTD 143.57
On 2024-09-03		 128.28
On 2024-09-11		 -9.31 -6.41 143.57
On 2024-09-03		 128.28
On 2024-09-11		 -10.65 135.07
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

135.93 +3.30 +2.49 185,806