R: Ryder System Inc.

As of Friday, October 17th, 2025

$ 182.37

-0.27 -0.15%

Open: 183.00
High: 184.07
Low: 180.65
Volume: 265,227
Previous Close on Thursday, October 16th, 2025

$ 182.64

+0.34 +0.19%

Open: 185.04
High: 187.16
Low: 181.52
Volume: 316,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 183.00 184.07 180.65 182.37 265,227 -0.27 -0.15
2025-10-16 185.04 187.16 181.52 182.64 316,113 +0.34 +0.19
2025-10-15 182.85 183.24 180.89 182.30 223,729 +0.29 +0.16
2025-10-14 178.42 183.27 178.42 182.01 459,271 +2.22 +1.23
2025-10-13 178.65 181.13 178.00 179.79 270,902 +3.32 +1.88
2025-10-10 184.30 186.82 176.32 176.47 394,314 -7.79 -4.23
2025-10-09 187.60 187.90 183.88 184.26 257,609 -3.26 -1.74
2025-10-08 185.50 190.79 184.68 187.52 320,951 +1.79 +0.96
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 187.16
On 2025-10-16		 178.00
On 2025-10-13		 5.90 3.34 187.16
On 2025-10-16		 180.65
On 2025-10-17		 -3.48 181.82
10D 195.48
On 2025-10-06		 176.32
On 2025-10-10		 -10.84 -5.61 195.48
On 2025-10-06		 176.32
On 2025-10-10		 -9.80 183.73
20D 195.48
On 2025-10-06		 176.32
On 2025-10-10		 -1.38 -0.75 195.48
On 2025-10-06		 176.32
On 2025-10-10		 -9.80 185.75
WTD 187.16
On 2025-10-16		 178.00
On 2025-10-13		 5.90 3.34 187.16
On 2025-10-16		 180.65
On 2025-10-17		 -3.48 181.82
MTD 195.48
On 2025-10-06		 176.32
On 2025-10-10		 -6.27 -3.32 195.48
On 2025-10-06		 176.32
On 2025-10-10		 -9.80 185.46
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,291
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,377
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,007,161
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,505,365
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

182.37 -0.27 -0.15 265,227