R: Ryder System Inc.

As of Tuesday, February 20th, 2024

$ 108.70

+1.39 +1.30%

Open: 107.25
High: 109.07
Low: 106.90
Volume: 374,069
Previous Close on Friday, February 16th, 2024

$ 107.31

-2.23 -2.04%

Open: 108.74
High: 109.05
Low: 106.62
Volume: 425,383
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 107.25 109.07 106.90 108.70 374,041 +1.39 +1.30
2024-02-16 108.74 109.05 106.62 107.31 425,383 -2.23 -2.04
2024-02-15 112.31 112.98 108.23 109.54 500,767 -1.22 -1.10
2024-02-14 118.78 119.03 107.85 110.76 901,771 -7.75 -6.54
2024-02-13 116.65 118.79 116.38 118.51 659,432 -0.43 -0.36
2024-02-12 117.01 119.34 117.01 118.94 343,803 +1.82 +1.55
2024-02-09 116.42 117.87 115.31 117.12 336,020 +0.37 +0.32
2024-02-08 116.85 117.21 115.29 116.75 307,079 -0.21 -0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 119.03
On 2024-02-14
106.62
On 2024-02-16
-10.24 -8.61 119.03
On 2024-02-14
106.62
On 2024-02-16
-10.43 110.96
10D 119.34
On 2024-02-12
106.62
On 2024-02-16
-6.52 -5.66 119.34
On 2024-02-12
106.62
On 2024-02-16
-10.66 114.08
20D 119.34
On 2024-02-12
106.62
On 2024-02-16
-6.28 -5.46 119.34
On 2024-02-12
106.62
On 2024-02-16
-10.66 114.70
WTD 109.07
On 2024-02-20
106.90
On 2024-02-20
1.39 1.30 -- -- -- 108.70
MTD 119.34
On 2024-02-12
106.62
On 2024-02-16
-4.87 -4.29 119.34
On 2024-02-12
106.62
On 2024-02-16
-10.66 114.59
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y

CBOE S&P 500 One-Year Volatility