R: Ryder System Inc.

As of Tuesday, April 28th, 2026

$ 247.71

-1.77 -0.71%

Open: 249.32
High: 249.56
Low: 245.38
Volume: 584,973
Previous Close on Monday, April 27th, 2026

$ 249.48

-3.86 -1.52%

Open: 253.83
High: 256.57
Low: 248.79
Volume: 53,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 249.32 249.56 245.38 247.71 584,948 -1.77 -0.71
2026-04-27 253.83 256.57 248.79 249.48 53,542 -3.86 -1.52
2026-04-24 245.27 254.16 243.31 253.34 519,169 +10.75 +4.43
2026-04-23 234.22 246.92 230.42 242.59 744,753 +15.01 +6.60
2026-04-22 232.97 233.55 225.15 227.58 588,628 -3.40 -1.47
2026-04-21 231.06 233.07 228.01 230.98 330,735 +0.91 +0.40
2026-04-20 226.11 231.59 223.45 230.07 255,927 +2.94 +1.29
2026-04-17 225.00 230.06 223.13 227.13 1,028,621 +5.75 +2.60
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 256.57
On 2026-04-27		 225.15
On 2026-04-22		 16.73 7.24 256.57
On 2026-04-27		 245.38
On 2026-04-28		 -4.36 244.14
10D 256.57
On 2026-04-27		 209.44
On 2026-04-15		 27.88 12.68 256.57
On 2026-04-27		 245.38
On 2026-04-28		 -4.36 234.23
20D 256.57
On 2026-04-27		 199.90
On 2026-03-31		 50.90 25.86 223.84
On 2026-04-09		 209.44
On 2026-04-15		 -6.43 223.77
WTD 256.57
On 2026-04-27		 245.38
On 2026-04-28		 -5.63 -2.22 256.57
On 2026-04-27		 245.38
On 2026-04-28		 -4.36 248.60
MTD 256.57
On 2026-04-27		 201.20
On 2026-04-02		 43.00 21.01 223.84
On 2026-04-09		 209.44
On 2026-04-15		 -6.43 224.77
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

247.71 -1.77 -0.71 584,973