R: Ryder System Inc.

As of Tuesday, March 17th, 2026

$ 193.11

+2.53 +1.33%

Open: 193.09
High: 196.26
Low: 191.40
Volume: 231,265
Previous Close on Monday, March 16th, 2026

$ 190.58

+2.66 +1.42%

Open: 190.56
High: 192.58
Low: 188.00
Volume: 264,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-17 193.09 196.26 191.40 193.11 231,265 +2.53 +1.33
2026-03-16 190.56 192.58 188.00 190.58 264,132 +2.66 +1.42
2026-03-13 189.70 190.19 185.50 187.92 302,488 +0.92 +0.49
2026-03-12 191.90 193.17 185.87 187.00 414,490 -7.56 -3.89
2026-03-11 201.55 202.00 194.32 194.56 360,573 -8.14 -4.02
2026-03-10 202.00 208.31 199.94 202.70 376,185 +0.91 +0.45
2026-03-09 195.29 202.23 191.76 201.79 273,125 +2.91 +1.46
2026-03-06 206.07 208.16 198.38 198.88 349,842 -11.50 -5.47
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 202.00
On 2026-03-11		 185.50
On 2026-03-13		 -9.59 -4.73 202.00
On 2026-03-11		 185.50
On 2026-03-13		 -8.17 190.63
10D 217.18
On 2026-03-04		 185.50
On 2026-03-13		 -19.89 -9.34 217.18
On 2026-03-04		 185.50
On 2026-03-13		 -14.59 198.20
20D 228.00
On 2026-02-26		 185.50
On 2026-03-13		 -23.14 -10.70 228.00
On 2026-02-26		 185.50
On 2026-03-13		 -18.64 209.58
WTD 196.26
On 2026-03-17		 188.00
On 2026-03-16		 5.19 2.76 192.58
On 2026-03-16		 192.58
On 2026-03-16		 0.00 191.85
MTD 223.59
On 2026-03-02		 185.50
On 2026-03-13		 -28.45 -12.84 223.59
On 2026-03-02		 185.50
On 2026-03-13		 -17.04 201.37
As of Tuesday, March 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.09 -1.91 -0.63 4,770,008
KO

The Coca-Cola Company

77.58 -0.24 -0.31 14,576,956
PFE

Pfizer Inc.

27.45 +0.84 +3.16 59,435,075
VZ

Verizon Communications Inc.

50.52 -0.45 -0.88 23,754,664
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,993.26 +46.85 +0.10 475,541,965
DJTA

Dow Jones Transportation Average

18,051.70 +198.07 +1.11 198,167,816
SPX

S&P 500 Index

6,716.09 +16.71 +0.25
OEX

S&P 100 Index

3,288.28 +1.41 +0.04
NDX

NASDAQ 100 Index

24,780.42 +125.08 +0.51
NYA

NYSE Composite Index

22,315.54 +56.96 +0.26
XAX

NYSE AMEX Composite Index

8,612.79 +44.04 +0.51
RUI

RUSSELL 1000 Index

3,663.66 +10.76 +0.29
RUT

Russell 2000 Index

2,519.99 +16.70 +0.67
RUA

Russell 3000 Index

3,816.57 +11.84 +0.31
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.43 -0.20 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.28 -0.35 -1.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.33 -0.59 -2.37
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

193.11 +2.53 +1.33 231,265