R: Ryder System Inc.

As of Friday, December 26th, 2025

$ 196.18

-1.59 -0.80%

Open: 197.24
High: 198.32
Low: 195.65
Volume: 135,892
Previous Close on Wednesday, December 24th, 2025

$ 197.77

+0.77 +0.39%

Open: 197.35
High: 198.26
Low: 196.51
Volume: 149,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 197.24 198.32 195.65 196.18 135,892 -1.59 -0.80
2025-12-24 197.35 198.26 196.51 197.77 149,682 +0.77 +0.39
2025-12-23 195.06 198.00 195.01 197.00 347,157 +1.82 +0.93
2025-12-22 192.24 195.86 192.24 195.18 352,492 +3.62 +1.89
2025-12-19 189.37 191.98 189.37 191.56 729,971 +1.38 +0.73
2025-12-18 190.41 195.42 189.27 190.18 325,601 +1.69 +0.90
2025-12-17 191.43 192.70 187.96 188.49 318,956 -3.06 -1.60
2025-12-16 190.57 192.88 188.94 191.55 320,377 +0.91 +0.48
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 198.32
On 2025-12-26		 189.37
On 2025-12-19		 6.00 3.15 191.98
On 2025-12-19		 191.98
On 2025-12-19		 0.00 195.54
10D 198.32
On 2025-12-26		 187.24
On 2025-12-15		 -1.84 -0.93 196.48
On 2025-12-12		 187.24
On 2025-12-15		 -4.70 192.81
20D 200.53
On 2025-12-11		 169.77
On 2025-12-02		 23.69 13.73 200.53
On 2025-12-11		 187.24
On 2025-12-15		 -6.63 187.80
WTD 198.32
On 2025-12-26		 192.24
On 2025-12-22		 4.62 2.41 195.86
On 2025-12-22		 195.86
On 2025-12-22		 0.00 196.53
MTD 200.53
On 2025-12-11		 169.77
On 2025-12-02		 22.97 13.26 200.53
On 2025-12-11		 187.24
On 2025-12-15		 -6.63 188.57
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

196.18 -1.59 -0.80 135,892