R: Ryder System Inc.

As of Thursday, April 25th, 2024

$ 122.43

+0.24 +0.20%

Open: 120.01
High: 123.45
Low: 118.55
Volume: 491,715
Previous Close on Wednesday, April 24th, 2024

$ 122.19

+0.18 +0.15%

Open: 122.30
High: 122.94
Low: 118.60
Volume: 509,590

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 120.01 123.45 118.55 122.43 491,715 +0.24 +0.20
2024-04-24 122.30 122.94 118.60 122.19 509,590 +0.18 +0.15
2024-04-23 111.25 122.81 111.25 122.01 714,873 +13.01 +11.94
2024-04-22 109.31 110.22 108.36 109.00 440,626 +0.29 +0.27
2024-04-19 107.17 108.96 107.17 108.71 285,086 +1.54 +1.44
2024-04-18 109.53 109.82 106.88 107.17 294,433 -1.61 -1.48
2024-04-17 110.76 111.74 108.10 108.78 261,707 -3.10 -2.77
2024-04-16 113.95 113.95 111.45 111.88 181,783 -2.33 -2.04
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 123.45
On 2024-04-25		 107.17
On 2024-04-19		 15.26 14.24 108.96
On 2024-04-19		 108.96
On 2024-04-19		 0.00 116.87
10D 123.45
On 2024-04-25		 106.88
On 2024-04-18		 5.46 4.67 116.94
On 2024-04-15		 106.88
On 2024-04-18		 -8.60 114.12
20D 123.45
On 2024-04-25		 106.88
On 2024-04-18		 3.82 3.22 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -12.09 116.48
WTD 123.45
On 2024-04-25		 108.36
On 2024-04-22		 13.72 12.62 110.22
On 2024-04-22		 110.22
On 2024-04-22		 0.00 118.91
MTD 123.45
On 2024-04-25		 106.88
On 2024-04-18		 2.24 1.86 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -12.09 116.29
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

122.43 +0.24 +0.20 491,715