R: Ryder System Inc.

As of Friday, July 26th, 2024

$ 132.17

+0.17 +0.13%

Open: 133.00
High: 133.38
Low: 131.06
Volume: 301,552
Previous Close on Thursday, July 25th, 2024

$ 132.00

+2.12 +1.63%

Open: 127.80
High: 135.50
Low: 126.27
Volume: 445,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 133.00 133.38 131.06 132.17 301,552 +0.17 +0.13
2024-07-25 127.80 135.50 126.27 132.00 445,094 +2.12 +1.63
2024-07-24 132.53 133.85 129.72 129.88 288,148 -3.03 -2.28
2024-07-23 133.09 135.76 132.18 132.91 307,603 -0.97 -0.72
2024-07-22 132.59 134.56 131.81 133.88 253,928 +1.74 +1.32
2024-07-19 131.44 132.55 130.68 132.14 232,527 +0.85 +0.65
2024-07-18 134.52 135.60 130.83 131.29 220,779 -3.37 -2.50
2024-07-17 134.77 136.00 133.90 134.66 200,187 -1.13 -0.83
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 135.76
On 2024-07-23		 126.27
On 2024-07-25		 0.03 0.02 135.76
On 2024-07-23		 126.27
On 2024-07-25		 -6.99 132.17
10D 136.41
On 2024-07-16		 126.27
On 2024-07-25		 3.42 2.66 136.41
On 2024-07-16		 126.27
On 2024-07-25		 -7.43 132.67
20D 136.41
On 2024-07-16		 117.17
On 2024-07-09		 9.63 7.86 136.41
On 2024-07-16		 126.27
On 2024-07-25		 -7.43 127.70
WTD 135.76
On 2024-07-23		 126.27
On 2024-07-25		 0.03 0.02 135.76
On 2024-07-23		 126.27
On 2024-07-25		 -6.99 132.17
MTD 136.41
On 2024-07-16		 117.17
On 2024-07-09		 8.29 6.69 136.41
On 2024-07-16		 126.27
On 2024-07-25		 -7.43 127.90
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

132.17 +0.17 +0.13 301,552