R: Ryder System Inc.

As of Wednesday, April 16th, 2025

$ 138.12

-2.56 -1.82%

Open: 139.50
High: 141.26
Low: 136.10
Volume: 360,429
Previous Close on Tuesday, April 15th, 2025

$ 140.68

-0.20 -0.14%

Open: 141.26
High: 142.85
Low: 140.20
Volume: 267,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 139.50 141.26 136.10 138.12 360,429 -2.56 -1.82
2025-04-15 141.26 142.85 140.20 140.68 267,255 -0.20 -0.14
2025-04-14 141.37 142.45 138.56 140.88 302,007 +1.77 +1.27
2025-04-11 137.43 139.81 133.64 139.11 379,093 +0.47 +0.34
2025-04-10 140.83 142.24 135.81 138.64 364,762 -5.97 -4.13
2025-04-09 128.41 145.53 127.38 144.61 459,777 +14.47 +11.12
2025-04-08 136.86 138.92 127.96 130.14 422,276 -1.98 -1.50
2025-04-07 130.83 139.65 125.54 132.12 526,730 -1.65 -1.23
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 142.85
On 2025-04-15		 133.64
On 2025-04-11		 -6.49 -4.49 142.24
On 2025-04-10		 133.64
On 2025-04-11		 -6.05 139.49
10D 146.15
On 2025-04-03		 125.54
On 2025-04-07		 -13.54 -8.93 146.15
On 2025-04-03		 125.54
On 2025-04-07		 -14.10 137.67
20D 152.11
On 2025-04-02		 125.54
On 2025-04-07		 -1.68 -1.20 152.11
On 2025-04-02		 125.54
On 2025-04-07		 -17.47 140.98
WTD 142.85
On 2025-04-15		 136.10
On 2025-04-16		 -0.99 -0.71 142.85
On 2025-04-15		 136.10
On 2025-04-16		 -4.73 139.89
MTD 152.11
On 2025-04-02		 125.54
On 2025-04-07		 -5.69 -3.96 152.11
On 2025-04-02		 125.54
On 2025-04-07		 -17.47 139.55
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
TNA

Direxion Daily Small Cap Bull 3X Shares

22.01 -0.65 -2.87 16,611,558
ECH

iShares MSCI Chile Capped ETF

29.43 +0.08 +0.27 214,055
IAU

iShares Gold Trust

62.93 +1.99 +3.27 11,554,544
V

Visa Inc.

331.33 -4.48 -1.33 5,836,931
R

Ryder System Inc.

138.12 -2.56 -1.82 360,429