R: Ryder System Inc.
$ 182.37 |
|
-0.27 -0.15% |
Open: | 183.00 |
High: | 184.07 |
Low: | 180.65 |
Volume: | 265,227 |
$ 182.64
+0.34 +0.19%
Open: | 185.04 |
High: | 187.16 |
Low: | 181.52 |
Volume: | 316,113 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-17 | 183.00 | 184.07 | 180.65 | 182.37 | 265,227 | -0.27 | -0.15 |
2025-10-16 | 185.04 | 187.16 | 181.52 | 182.64 | 316,113 | +0.34 | +0.19 |
2025-10-15 | 182.85 | 183.24 | 180.89 | 182.30 | 223,729 | +0.29 | +0.16 |
2025-10-14 | 178.42 | 183.27 | 178.42 | 182.01 | 459,271 | +2.22 | +1.23 |
2025-10-13 | 178.65 | 181.13 | 178.00 | 179.79 | 270,902 | +3.32 | +1.88 |
2025-10-10 | 184.30 | 186.82 | 176.32 | 176.47 | 394,314 | -7.79 | -4.23 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 187.16 On 2025-10-16 |
178.00 On 2025-10-13 |
5.90 | 3.34 | 187.16 On 2025-10-16 |
180.65 On 2025-10-17 |
-3.48 | 181.82 |
10D | 195.48 On 2025-10-06 |
176.32 On 2025-10-10 |
-10.84 | -5.61 | 195.48 On 2025-10-06 |
176.32 On 2025-10-10 |
-9.80 | 183.73 |
20D | 195.48 On 2025-10-06 |
176.32 On 2025-10-10 |
-1.38 | -0.75 | 195.48 On 2025-10-06 |
176.32 On 2025-10-10 |
-9.80 | 185.75 |
WTD | 187.16 On 2025-10-16 |
178.00 On 2025-10-13 |
5.90 | 3.34 | 187.16 On 2025-10-16 |
180.65 On 2025-10-17 |
-3.48 | 181.82 |
MTD | 195.48 On 2025-10-06 |
176.32 On 2025-10-10 |
-6.27 | -3.32 | 195.48 On 2025-10-06 |
176.32 On 2025-10-10 |
-9.80 | 185.46 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,190.61 | +238.37 | +0.52 | 484,930,271 |
DJTA
Dow Jones Transportation Average |
15,676.28 | +20.40 | +0.13 | 122,953,662 |
SPX
S&P 500 Index |
6,664.01 | +34.94 | +0.53 | |
OEX
S&P 100 Index |
3,330.63 | +19.80 | +0.60 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,817.95 | +160.71 | +0.65 | |
NYA
NYSE Composite Index |
21,411.45 | +34.49 | +0.16 | |
XAX
NYSE AMEX Composite Index |
6,889.91 | -77.06 | -1.11 | |
RUI
RUSSELL 1000 Index |
3,641.07 | +17.84 | +0.49 | |
RUT
Russell 2000 Index |
2,452.17 | -14.84 | -0.60 | |
RUA
Russell 3000 Index |
3,789.45 | +16.74 | +0.44 | |
VIX
CBOE Volatility Index |
20.78 | -4.10 | -16.48 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.86 | -1.10 | -4.41 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.38 | -1.59 | -6.37 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.09 | -2.52 | -10.24 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,539.51 | +76.03 | +0.66 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
R
Ryder System Inc. |
182.37 | -0.27 | -0.15 | 265,227 |