R: Ryder System Inc.

As of Wednesday, February 4th, 2026

$ 213.03

+9.95 +4.90%

Open: 205.15
High: 214.16
Low: 203.99
Volume: 449,145
Previous Close on Tuesday, February 3rd, 2026

$ 203.08

-- 0 0%

Open: 202.71
High: 210.10
Low: 200.91
Volume: 722,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 205.15 214.16 203.99 213.03 449,145 +9.95 +4.90
2026-02-03 202.71 210.10 200.91 203.08 722,214 0.00 0.00
2026-02-02 192.79 203.72 191.35 203.08 577,647 +11.80 +6.17
2026-01-30 190.48 193.46 189.44 191.28 357,488 -1.14 -0.59
2026-01-29 191.66 192.45 188.79 192.42 22,246 +1.79 +0.94
2026-01-28 190.96 192.45 189.70 190.63 208,901 +0.43 +0.23
2026-01-27 190.62 192.61 189.41 190.20 243,275 -0.36 -0.19
2026-01-26 188.38 191.33 188.29 190.56 254,109 +0.15 +0.08
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 214.16
On 2026-02-04		 188.79
On 2026-01-29		 22.40 11.75 192.45
On 2026-01-29		 192.45
On 2026-01-29		 0.00 200.58
10D 214.16
On 2026-02-04		 188.29
On 2026-01-26		 18.54 9.53 196.88
On 2026-01-22		 188.29
On 2026-01-26		 -4.36 196.10
20D 214.16
On 2026-02-04		 185.02
On 2026-01-08		 20.97 10.92 195.52
On 2026-01-15		 186.02
On 2026-01-20		 -4.86 193.62
WTD 214.16
On 2026-02-04		 191.35
On 2026-02-02		 21.75 11.37 203.72
On 2026-02-02		 203.72
On 2026-02-02		 0.00 206.40
MTD 214.16
On 2026-02-04		 191.35
On 2026-02-02		 21.75 11.37 203.72
On 2026-02-02		 203.72
On 2026-02-02		 0.00 206.40
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

213.03 +9.95 +4.90 449,145