R: Ryder System Inc.

As of Thursday, June 25th, 2026

$ 267.92

+6.91 +2.65%

Open: 264.05
High: 270.21
Low: 263.29
Volume: 290,083
Previous Close on Wednesday, June 24th, 2026

$ 261.01

-2.35 -0.89%

Open: 262.73
High: 266.78
Low: 260.54
Volume: 400,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 264.05 270.21 263.29 267.92 290,083 +6.91 +2.65
2026-06-24 262.73 266.78 260.54 261.01 400,735 -2.35 -0.89
2026-06-23 263.01 268.31 261.49 263.36 402,235 -1.70 -0.64
2026-06-22 263.74 267.58 260.83 265.06 349,831 +1.69 +0.64
2026-06-18 268.94 271.51 262.86 263.37 60,209 -2.73 -1.03
2026-06-17 275.00 275.00 265.47 266.10 467,118 -8.56 -3.12
2026-06-16 278.01 279.88 274.11 274.66 468,025 -2.57 -0.93
2026-06-15 280.99 280.99 272.18 277.23 641,136 -3.10 -1.11
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 271.51
On 2026-06-18		 260.54
On 2026-06-24		 1.82 0.68 271.51
On 2026-06-18		 260.54
On 2026-06-24		 -4.04 264.14
10D 284.25
On 2026-06-12		 260.54
On 2026-06-24		 -2.33 -0.86 284.25
On 2026-06-12		 260.54
On 2026-06-24		 -8.34 269.94
20D 284.25
On 2026-06-12		 244.86
On 2026-05-28		 18.53 7.43 284.25
On 2026-06-12		 260.54
On 2026-06-24		 -8.34 265.98
WTD 270.21
On 2026-06-25		 260.54
On 2026-06-24		 4.55 1.73 268.31
On 2026-06-23		 260.54
On 2026-06-24		 -2.90 264.34
MTD 284.25
On 2026-06-12		 247.70
On 2026-06-01		 17.07 6.80 284.25
On 2026-06-12		 260.54
On 2026-06-24		 -8.34 267.78
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

267.92 +6.91 +2.65 290,083