R: Ryder System Inc.

As of Friday, June 5th, 2026

$ 265.22

+0.26 +0.10%

Open: 265.94
High: 269.99
Low: 264.75
Volume: 286,888
Previous Close on Thursday, June 4th, 2026

$ 264.96

+4.58 +1.76%

Open: 262.35
High: 265.59
Low: 259.95
Volume: 307,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 265.94 269.99 264.75 265.22 286,888 +0.26 +0.10
2026-06-04 262.35 265.59 259.95 264.96 307,717 +4.58 +1.76
2026-06-03 257.35 261.09 256.20 260.38 29,262 +2.32 +0.90
2026-06-02 255.00 259.42 253.25 258.06 368,873 +4.23 +1.67
2026-06-01 248.25 254.00 247.70 253.83 568,534 +2.98 +1.19
2026-05-29 248.33 251.71 246.09 250.85 421,584 +2.04 +0.82
2026-05-28 246.98 252.41 244.86 248.81 417,097 -0.58 -0.23
2026-05-27 251.41 252.45 247.72 249.39 291,703 +0.68 +0.27
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 269.99
On 2026-06-05		 247.70
On 2026-06-01		 14.37 5.73 254.00
On 2026-06-01		 254.00
On 2026-06-01		 0.00 260.49
10D 269.99
On 2026-06-05		 235.06
On 2026-05-22		 26.77 11.23 252.45
On 2026-05-27		 244.86
On 2026-05-28		 -3.01 254.42
20D 269.99
On 2026-06-05		 224.93
On 2026-05-12		 23.40 9.68 244.05
On 2026-05-08		 224.93
On 2026-05-12		 -7.83 243.29
WTD 269.99
On 2026-06-05		 247.70
On 2026-06-01		 14.37 5.73 254.00
On 2026-06-01		 254.00
On 2026-06-01		 0.00 260.49
MTD 269.99
On 2026-06-05		 247.70
On 2026-06-01		 14.37 5.73 254.00
On 2026-06-01		 254.00
On 2026-06-01		 0.00 260.49
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

265.22 +0.26 +0.10 286,888