R: Ryder System Inc.

As of Wednesday, September 27th, 2023

$ 104.79

+2.22 +2.16%

Open: 103.09
High: 104.92
Low: 102.50
Volume: 518,617
Previous Close on Tuesday, September 26th, 2023

$ 102.57

-2.09 -2.00%

Open: 104.09
High: 104.60
Low: 102.31
Volume: 415,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 103.09 104.92 102.50 104.79 518,617 +2.22 +2.16
2023-09-26 104.09 104.60 102.31 102.57 415,961 -2.09 -2.00
2023-09-25 103.45 105.26 103.45 104.66 347,486 +0.88 +0.85
2023-09-22 103.97 104.64 103.20 103.78 332,403 -0.12 -0.12
2023-09-21 103.02 104.71 102.48 103.90 603,141 +0.90 +0.87
2023-09-20 102.75 104.62 102.70 103.00 374,522 +0.73 +0.71
2023-09-19 103.56 103.89 101.70 102.27 486,837 -1.16 -1.12
2023-09-18 102.38 104.21 102.08 103.43 437,395 +1.44 +1.41
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 105.26
On 2023-09-25		 102.31
On 2023-09-26		 1.79 1.74 105.26
On 2023-09-25		 102.31
On 2023-09-26		 -2.80 103.94
10D 105.26
On 2023-09-25		 100.05
On 2023-09-14		 4.42 4.40 105.26
On 2023-09-25		 102.31
On 2023-09-26		 -2.80 103.20
20D 105.26
On 2023-09-25		 96.39
On 2023-09-11		 6.39 6.49 103.12
On 2023-09-01		 96.39
On 2023-09-11		 -6.53 101.35
WTD 105.26
On 2023-09-25		 102.31
On 2023-09-26		 1.01 0.97 105.26
On 2023-09-25		 102.31
On 2023-09-26		 -2.80 104.01
MTD 105.26
On 2023-09-25		 96.39
On 2023-09-11		 4.09 4.06 103.12
On 2023-09-01		 96.39
On 2023-09-11		 -6.53 101.44
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61