R: Ryder System Inc.

As of Friday, September 12th, 2025

$ 187.45

-2.12 -1.12%

Open: 189.04
High: 190.38
Low: 187.31
Volume: 405,792
Previous Close on Thursday, September 11th, 2025

$ 189.57

+3.11 +1.67%

Open: 186.59
High: 189.57
Low: 185.92
Volume: 332,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 189.04 190.38 187.31 187.45 405,792 -2.12 -1.12
2025-09-11 186.59 189.57 185.92 189.57 332,561 +3.11 +1.67
2025-09-10 185.59 187.91 185.36 186.46 256,623 +0.80 +0.43
2025-09-09 188.15 188.31 184.97 185.66 171,711 -2.46 -1.31
2025-09-08 188.30 189.19 185.95 188.12 270,596 +0.90 +0.48
2025-09-05 189.14 191.00 185.99 187.22 240,060 -1.42 -0.75
2025-09-04 186.15 189.36 185.27 188.64 353,766 +2.59 +1.39
2025-09-03 185.37 187.78 184.33 186.05 191,107 -0.82 -0.44
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 190.38
On 2025-09-12		 184.97
On 2025-09-09		 0.23 0.12 189.19
On 2025-09-08		 184.97
On 2025-09-09		 -2.23 187.45
10D 191.00
On 2025-09-05		 184.05
On 2025-09-02		 0.33 0.18 191.00
On 2025-09-05		 184.97
On 2025-09-09		 -3.16 187.36
20D 191.00
On 2025-09-05		 176.31
On 2025-08-21		 5.34 2.93 182.71
On 2025-08-19		 176.31
On 2025-08-21		 -3.50 185.26
WTD 190.38
On 2025-09-12		 184.97
On 2025-09-09		 0.23 0.12 189.19
On 2025-09-08		 184.97
On 2025-09-09		 -2.23 187.45
MTD 191.00
On 2025-09-05		 184.05
On 2025-09-02		 -0.07 -0.04 191.00
On 2025-09-05		 184.97
On 2025-09-09		 -3.16 187.34
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CBU

Community Financial System Inc.

58.88 -0.72 -1.21 131,277
SJM

The J. M. Smucker Company

107.80 -3.06 -2.76 1,576,205
ALG

Alamo Group Inc.

205.64 -5.62 -2.66 77,303
HSII

Heidrick & Struggles International Inc.

49.88 -0.85 -1.68 64,223
R

Ryder System Inc.

187.45 -2.12 -1.12 405,792