R: Ryder System Inc.

As of Thursday, November 6th, 2025

$ 167.59

+0.03 +0.02%

Open: 167.51
High: 168.41
Low: 166.38
Volume: 375,589
Previous Close on Wednesday, November 5th, 2025

$ 167.56

+0.21 +0.13%

Open: 167.58
High: 170.08
Low: 166.65
Volume: 350,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 167.51 168.41 166.38 167.59 372,015 +0.03 +0.02
2025-11-05 167.58 170.08 166.65 167.56 350,939 +0.21 +0.13
2025-11-04 166.13 170.29 166.13 167.35 417,969 -1.10 -0.65
2025-11-03 168.22 170.11 164.51 168.45 451,177 -0.78 -0.46
2025-10-31 168.69 170.65 168.42 169.23 504,083 -0.17 -0.10
2025-10-30 169.54 172.56 168.77 169.40 415,371 -1.40 -0.82
2025-10-29 168.32 172.78 168.32 170.80 588,874 +1.87 +1.11
2025-10-28 168.70 170.91 167.76 168.93 482,791 +0.67 +0.40
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 170.65
On 2025-10-31		 164.51
On 2025-11-03		 -1.81 -1.07 170.65
On 2025-10-31		 164.51
On 2025-11-03		 -3.60 168.04
10D 172.78
On 2025-10-29		 160.08
On 2025-10-24		 7.39 4.61 172.78
On 2025-10-29		 164.51
On 2025-11-03		 -4.79 167.89
20D 187.16
On 2025-10-16		 157.67
On 2025-10-23		 -16.67 -9.05 187.16
On 2025-10-16		 157.67
On 2025-10-23		 -15.76 173.81
WTD 170.29
On 2025-11-04		 164.51
On 2025-11-03		 -1.64 -0.97 170.29
On 2025-11-04		 166.38
On 2025-11-06		 -2.29 167.74
MTD 170.29
On 2025-11-04		 164.51
On 2025-11-03		 -1.64 -0.97 170.29
On 2025-11-04		 166.38
On 2025-11-06		 -2.29 167.74
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
PINS

Pinterest Inc.

26.28 +0.53 +2.06 32,531,677
LEA

Lear Corporation

108.41 -0.73 -0.67 701,959
SFM

Sprouts Farmers Market Inc.

77.84 -1.91 -2.39 2,809,267
R

Ryder System Inc.

167.59 +0.03 +0.02 375,589