R: Ryder System Inc.

As of Friday, May 24th, 2024

$ 121.60

+1.19 +0.99%

Open: 121.43
High: 122.16
Low: 120.17
Volume: 108,520
Previous Close on Thursday, May 23rd, 2024

$ 120.41

-0.65 -0.54%

Open: 121.66
High: 121.79
Low: 119.90
Volume: 161,556
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 121.43 122.16 120.17 121.60 108,520 +1.19 +0.99
2024-05-23 121.66 121.79 119.90 120.41 161,556 -0.65 -0.54
2024-05-22 123.93 124.60 120.59 121.06 199,883 -3.55 -2.85
2024-05-21 125.71 126.63 124.54 124.61 194,847 -1.82 -1.44
2024-05-20 125.94 126.57 125.46 126.43 172,716 +0.70 +0.56
2024-05-17 124.29 125.81 123.76 125.73 172,324 +0.75 +0.60
2024-05-16 128.22 128.22 122.95 124.98 292,848 -3.26 -2.54
2024-05-15 127.67 128.85 127.16 128.24 184,184 +1.34 +1.06

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 126.63
On 2024-05-21
119.90
On 2024-05-23
-4.13 -3.28 126.63
On 2024-05-21
119.90
On 2024-05-23
-5.31 122.82
10D 128.85
On 2024-05-15
119.90
On 2024-05-23
-5.04 -3.98 128.85
On 2024-05-15
119.90
On 2024-05-23
-6.95 124.57
20D 128.85
On 2024-05-15
119.90
On 2024-05-23
-0.35 -0.29 128.85
On 2024-05-15
119.90
On 2024-05-23
-6.95 124.65
WTD 126.63
On 2024-05-21
119.90
On 2024-05-23
-4.13 -3.28 126.63
On 2024-05-21
119.90
On 2024-05-23
-5.31 122.82
MTD 128.85
On 2024-05-15
119.90
On 2024-05-23
-0.25 -0.21 128.85
On 2024-05-15
119.90
On 2024-05-23
-6.95 124.89
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

121.60 +1.19 +0.99 108,520