R: Ryder System Inc.

As of Wednesday, January 22nd, 2025

$ 165.14

-0.42 -0.25%

Open: 165.01
High: 166.01
Low: 163.68
Volume: 250,019
Previous Close on Tuesday, January 21st, 2025

$ 165.56

+0.15 +0.09%

Open: 166.50
High: 166.90
Low: 164.68
Volume: 263,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 165.01 166.01 163.68 165.14 250,019 -0.42 -0.25
2025-01-21 166.50 166.90 164.68 165.56 263,329 +0.15 +0.09
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

165.14 -0.42 -0.25 250,019