R: Ryder System Inc.

As of Thursday, January 15th, 2026

$ 194.26

+1.99 +1.04%

Open: 194.18
High: 195.52
Low: 192.98
Volume: 259,646
Previous Close on Wednesday, January 14th, 2026

$ 192.27

+1.52 +0.80%

Open: 190.28
High: 193.24
Low: 189.85
Volume: 263,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-15 194.18 195.52 192.98 194.26 259,646 +1.99 +1.04
2026-01-14 190.28 193.24 189.85 192.27 263,103 +1.52 +0.80
2026-01-13 192.00 194.82 189.37 190.75 3,084 -0.33 -0.17
2026-01-12 189.87 191.87 189.87 191.08 210,937 -0.43 -0.22
2026-01-09 191.08 193.11 188.15 191.51 386,429 +1.47 +0.77
2026-01-08 185.39 191.01 185.02 190.04 344,954 +1.88 +1.00
2026-01-07 192.21 193.08 185.10 188.16 328,333 -3.90 -2.03
2026-01-06 188.11 193.77 186.00 192.06 466,273 +4.89 +2.61
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 195.52
On 2026-01-15		 188.15
On 2026-01-09		 4.22 2.22 194.82
On 2026-01-13		 189.85
On 2026-01-14		 -2.55 191.97
10D 195.52
On 2026-01-15		 185.02
On 2026-01-08		 2.87 1.50 195.42
On 2026-01-05		 185.02
On 2026-01-08		 -5.32 191.15
20D 198.32
On 2025-12-26		 185.02
On 2026-01-08		 2.71 1.41 198.32
On 2025-12-26		 185.02
On 2026-01-08		 -6.71 192.32
WTD 195.52
On 2026-01-15		 189.37
On 2026-01-13		 2.75 1.44 194.82
On 2026-01-13		 189.85
On 2026-01-14		 -2.55 192.09
MTD 195.52
On 2026-01-15		 185.02
On 2026-01-08		 2.87 1.50 195.42
On 2026-01-05		 185.02
On 2026-01-08		 -5.32 191.15
As of Thursday, January 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.94 +1.06 +0.33 3,925,425
KO

The Coca-Cola Company

70.48 -0.96 -1.34 15,271,307
PFE

Pfizer Inc.

25.89 +0.31 +1.21 54,939,339
VZ

Verizon Communications Inc.

39.36 -0.47 -1.18 26,048,351
VIX

CBOE Volatility Index

15.84 -0.91 -5.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.44 +292.81 +0.60 540,335,517
DJTA

Dow Jones Transportation Average

18,384.87 +325.99 +1.81 142,750,297
SPX

S&P 500 Index

6,944.47 +17.87 +0.26
OEX

S&P 100 Index

3,438.05 +3.04 +0.09
NDX

NASDAQ 100 Index

25,547.08 +81.13 +0.32
NYA

NYSE Composite Index

22,808.81 +87.59 +0.39
XAX

NYSE AMEX Composite Index

7,516.25 -107.15 -1.41
RUI

RUSSELL 1000 Index

3,794.24 +10.57 +0.28
RUT

Russell 2000 Index

2,674.56 +22.92 +0.86
RUA

Russell 3000 Index

3,957.01 +12.09 +0.31
VIX

CBOE Volatility Index

15.84 -0.91 -5.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.71 -0.21 -0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 -0.25 -1.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.90 -0.47 -2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,892.54 +45.00 +0.38
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

194.26 +1.99 +1.04 259,646