R: Ryder System Inc.

As of Friday, May 30th, 2025

$ 150.71

-- 0 0%

Open: 150.71
High: 150.71
Low: 150.71
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 150.71

+0.57 +0.38%

Open: 151.11
High: 151.11
Low: 148.80
Volume: 256,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 151.11 151.11 148.80 150.71 256,275 +0.57 +0.38
2025-05-28 152.82 153.08 149.89 150.14 280,735 -2.23 -1.46
2025-05-27 150.78 152.67 149.73 152.37 209,799 +3.09 +2.07
2025-05-23 147.24 150.16 147.24 149.28 250,754 -1.04 -0.69
2025-05-22 151.02 151.30 148.76 150.32 264,374 -0.85 -0.56
2025-05-21 152.34 153.77 150.96 151.17 309,256 -3.59 -2.32
2025-05-20 156.16 157.17 154.26 154.76 272,607 -1.52 -0.97
2025-05-19 155.78 157.77 154.78 156.28 270,225 -2.04 -1.29
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 153.08
On 2025-05-28		 147.24
On 2025-05-23		 -0.46 -0.30 153.08
On 2025-05-28		 148.80
On 2025-05-29		 -2.80 150.56
10D 160.16
On 2025-05-15		 147.24
On 2025-05-23		 -9.17 -5.74 160.16
On 2025-05-15		 147.24
On 2025-05-23		 -8.07 153.09
20D 161.42
On 2025-05-13		 135.74
On 2025-05-01		 13.04 9.47 161.42
On 2025-05-13		 147.24
On 2025-05-23		 -8.78 150.44
WTD 153.08
On 2025-05-28		 148.80
On 2025-05-29		 1.43 0.96 153.08
On 2025-05-28		 148.80
On 2025-05-29		 -2.80 151.07
MTD 161.42
On 2025-05-13		 135.74
On 2025-05-01		 13.04 9.47 161.42
On 2025-05-13		 147.24
On 2025-05-23		 -8.78 150.44
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.11 +0.95 +0.39 741,149
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,268,394
PFE

Pfizer Inc.

23.41 -0.05 -0.19 4,843,471
VZ

Verizon Communications Inc.

43.70 +0.37 +0.86 1,973,444
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,254.87 +39.14 +0.09 122,479,061
DJTA

Dow Jones Transportation Average

14,721.29 -24.09 -0.16 24,051,350
SPX

S&P 500 Index

5,907.19 -4.98 -0.08
OEX

S&P 100 Index

2,883.90 -1.70 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.01 -31.94 -0.15
NYA

NYSE Composite Index

19,745.15 +1.30 +0.01
XAX

NYSE AMEX Composite Index

5,200.29 -11.82 -0.23
RUI

RUSSELL 1000 Index

3,232.33 -3.24 -0.10
RUT

Russell 2000 Index

2,066.42 -8.36 -0.40
RUA

Russell 3000 Index

3,356.54 -3.80 -0.11
VIX

CBOE Volatility Index

19.05 -0.13 -0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.52 -0.10 -0.46
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.79 -9.26 -0.09
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

150.71 0.00 0.00