R: Ryder System Inc.

As of Friday, May 17th, 2024

$ 125.73

+0.75 +0.60%

Open: 124.29
High: 125.81
Low: 123.76
Volume: 172,324
Previous Close on Thursday, May 16th, 2024

$ 124.98

-3.26 -2.54%

Open: 128.22
High: 128.22
Low: 122.95
Volume: 292,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 124.29 125.81 123.76 125.73 172,324 +0.75 +0.60
2024-05-16 128.22 128.22 122.95 124.98 292,848 -3.26 -2.54
2024-05-15 127.67 128.85 127.16 128.24 184,184 +1.34 +1.06
2024-05-14 126.65 127.66 126.03 126.90 252,534 +1.14 +0.91
2024-05-13 127.56 127.56 125.41 125.76 152,856 -0.88 -0.69
2024-05-10 127.80 128.12 126.39 126.64 160,827 -0.76 -0.60
2024-05-09 125.49 127.55 125.17 127.40 216,192 +1.94 +1.55
2024-05-08 124.51 126.17 124.51 125.46 166,355 +0.14 +0.11
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 128.85
On 2024-05-15		 122.95
On 2024-05-16		 -0.91 -0.72 128.85
On 2024-05-15		 122.95
On 2024-05-16		 -4.58 126.32
10D 128.85
On 2024-05-15		 122.95
On 2024-05-16		 1.07 0.86 128.85
On 2024-05-15		 122.95
On 2024-05-16		 -4.58 126.21
20D 128.85
On 2024-05-15		 108.36
On 2024-04-22		 17.02 15.66 128.85
On 2024-05-15		 122.95
On 2024-05-16		 -4.58 123.82
WTD 128.85
On 2024-05-15		 122.95
On 2024-05-16		 -0.91 -0.72 128.85
On 2024-05-15		 122.95
On 2024-05-16		 -4.58 126.32
MTD 128.85
On 2024-05-15		 120.81
On 2024-05-01		 3.88 3.18 128.85
On 2024-05-15		 122.95
On 2024-05-16		 -4.58 125.68
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

89.14 -0.97 -1.08 2,070,779
TMO

Thermo Fisher Scientific Inc.

595.30 -1.85 -0.31 1,398,438
INCY

Incyte Corporation

57.10 +0.24 +0.42 1,618,320
ODFL

Old Dominion Freight Line Inc.

183.07 +0.90 +0.49 2,092,727
R

Ryder System Inc.

125.73 +0.75 +0.60 172,324