R: Ryder System Inc.

As of Thursday, May 8th, 2025

$ 146.56

+5.31 +3.76%

Open: 142.96
High: 147.59
Low: 142.39
Volume: 364,346
Previous Close on Wednesday, May 7th, 2025

$ 141.25

-0.82 -0.58%

Open: 143.07
High: 144.72
Low: 139.89
Volume: 496,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 142.96 147.59 142.39 146.56 364,346 +5.31 +3.76
2025-05-07 143.07 144.72 139.89 141.25 496,308 -0.82 -0.58
2025-05-06 140.92 142.62 139.77 142.07 290,937 -1.07 -0.75
2025-05-05 143.04 145.31 142.94 143.14 259,525 -1.57 -1.08
2025-05-02 141.04 145.19 141.04 144.71 288,014 +5.81 +4.18
2025-05-01 138.85 140.65 135.74 138.90 580,943 +1.23 +0.89
2025-04-30 136.05 137.98 133.73 137.67 580,312 -0.15 -0.11
2025-04-29 137.68 138.69 135.87 137.82 290,913 -0.35 -0.25
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 147.59
On 2025-05-08		 139.77
On 2025-05-06		 7.66 5.51 145.31
On 2025-05-05		 139.77
On 2025-05-06		 -3.81 143.55
10D 147.59
On 2025-05-08		 133.73
On 2025-04-30		 7.43 5.34 145.31
On 2025-05-05		 139.77
On 2025-05-06		 -3.81 140.75
20D 147.72
On 2025-04-23		 130.16
On 2025-04-21		 1.95 1.35 147.72
On 2025-04-23		 133.06
On 2025-04-24		 -9.92 139.51
WTD 147.59
On 2025-05-08		 139.77
On 2025-05-06		 1.85 1.28 145.31
On 2025-05-05		 139.77
On 2025-05-06		 -3.81 143.26
MTD 147.59
On 2025-05-08		 135.74
On 2025-05-01		 8.89 6.46 145.31
On 2025-05-05		 139.77
On 2025-05-06		 -3.81 142.77
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SCCO

Southern Copper Corporation

88.08 +0.62 +0.71 951,970
R

Ryder System Inc.

146.56 +5.31 +3.76 364,346