R: Ryder System Inc.
$ 150.21 |
|
-1.28 -0.84% |
Open: | 152.54 |
High: | 152.61 |
Low: | 149.59 |
Volume: | 594,389 |
$ 151.49
+0.83 +0.55%
Open: | 151.18 |
High: | 153.91 |
Low: | 150.90 |
Volume: | 249,851 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 152.54 | 152.61 | 149.59 | 150.21 | 594,389 | -1.28 | -0.84 |
2025-06-18 | 151.18 | 153.91 | 150.90 | 151.49 | 249,851 | +0.83 | +0.55 |
2025-06-17 | 149.17 | 151.57 | 148.05 | 150.66 | 273,172 | +1.05 | +0.70 |
2025-06-16 | 148.90 | 150.95 | 147.81 | 149.61 | 229,010 | +2.30 | +1.56 |
2025-06-13 | 148.08 | 149.18 | 146.75 | 147.31 | 221,404 | -2.34 | -1.56 |
2025-06-12 | 148.95 | 149.99 | 147.81 | 149.65 | 319,464 | -0.40 | -0.27 |
2025-06-11 | 155.00 | 155.00 | 150.00 | 150.05 | 244,432 | -4.01 | -2.60 |
2025-06-10 | 153.93 | 155.17 | 152.75 | 154.06 | 214,108 | +1.01 | +0.66 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 153.91 On 2025-06-18 |
146.75 On 2025-06-13 |
0.56 | 0.37 | 153.91 On 2025-06-18 |
149.59 On 2025-06-20 |
-2.81 | 149.86 |
10D | 155.17 On 2025-06-10 |
146.75 On 2025-06-13 |
2.00 | 1.35 | 155.17 On 2025-06-10 |
146.75 On 2025-06-13 |
-5.43 | 150.67 |
20D | 155.17 On 2025-06-10 |
143.34 On 2025-06-02 |
-0.96 | -0.64 | 153.08 On 2025-05-28 |
143.34 On 2025-06-02 |
-6.37 | 150.00 |
WTD | 153.91 On 2025-06-18 |
147.81 On 2025-06-16 |
2.90 | 1.97 | 153.91 On 2025-06-18 |
149.59 On 2025-06-20 |
-2.81 | 150.49 |
MTD | 155.17 On 2025-06-10 |
143.34 On 2025-06-02 |
3.08 | 2.09 | 155.17 On 2025-06-10 |
146.75 On 2025-06-13 |
-5.43 | 150.01 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
R
Ryder System Inc. |
150.21 | -1.28 | -0.84 | 594,389 |