R: Ryder System Inc.

As of Thursday, October 9th, 2025

$ 184.26

-3.26 -1.74%

Open: 187.60
High: 187.90
Low: 183.88
Volume: 257,609
Previous Close on Wednesday, October 8th, 2025

$ 187.52

+1.79 +0.96%

Open: 185.50
High: 190.79
Low: 184.68
Volume: 320,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 187.60 187.90 183.88 184.26 257,609 -3.26 -1.74
2025-10-08 185.50 190.79 184.68 187.52 320,951 +1.79 +0.96
2025-10-07 194.02 194.92 185.52 185.73 324,395 -8.49 -4.37
2025-10-06 192.92 195.48 189.96 194.22 297,248 +1.01 +0.52
2025-10-03 190.81 195.17 188.13 193.21 362,702 +2.74 +1.44
2025-10-02 191.00 191.00 187.46 190.47 213,697 +0.52 +0.27
2025-10-01 187.51 190.35 187.51 189.95 341,142 +1.31 +0.69
2025-09-30 186.39 189.01 185.08 188.64 324,101 +1.68 +0.90
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 195.48
On 2025-10-06		 183.88
On 2025-10-09		 -6.21 -3.26 195.48
On 2025-10-06		 183.88
On 2025-10-09		 -5.93 188.99
10D 195.48
On 2025-10-06		 183.88
On 2025-10-09		 -0.33 -0.18 195.48
On 2025-10-06		 183.88
On 2025-10-09		 -5.93 188.87
20D 195.48
On 2025-10-06		 182.57
On 2025-09-19		 -5.31 -2.80 195.48
On 2025-10-06		 183.88
On 2025-10-09		 -5.93 187.34
WTD 195.48
On 2025-10-06		 183.88
On 2025-10-09		 -8.95 -4.63 195.48
On 2025-10-06		 183.88
On 2025-10-09		 -5.93 187.93
MTD 195.48
On 2025-10-06		 183.88
On 2025-10-09		 -4.38 -2.32 195.48
On 2025-10-06		 183.88
On 2025-10-09		 -5.93 189.34
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SCCO

Southern Copper Corporation

130.57 -1.96 -1.48 1,997,887
ALG

Alamo Group Inc.

185.49 -3.97 -2.10 56,526
HSII

Heidrick & Struggles International Inc.

58.19 +0.08 +0.14 1,956,280
LII

Lennox International Inc.

534.34 -20.24 -3.65 440,379
R

Ryder System Inc.

184.26 -3.26 -1.74 257,609