R: Ryder System Inc.

As of Friday, January 10th, 2025

$ 154.61

-3.82 -2.41%

Open: 155.79
High: 156.52
Low: 153.36
Volume: 309,430
Previous Close on Wednesday, January 8th, 2025

$ 158.43

+1.07 +0.68%

Open: 156.35
High: 158.68
Low: 155.51
Volume: 216,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 155.79 156.52 153.36 154.61 309,430 -3.82 -2.41
2025-01-08 156.35 158.68 155.51 158.43 216,063 +1.07 +0.68
2025-01-07 157.38 158.44 155.00 157.36 225,843 +0.35 +0.22
2025-01-06 159.59 160.94 156.71 157.01 265,673 -2.22 -1.39
2025-01-03 157.97 160.57 156.12 159.23 220,713 +2.75 +1.76
2025-01-02 158.16 159.80 155.86 156.48 228,642 -0.38 -0.24
2024-12-31 157.39 157.78 156.42 156.86 231,929 +0.53 +0.34
2024-12-30 157.66 158.04 155.00 156.33 226,334 -3.00 -1.88
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 160.94
On 2025-01-06		 153.36
On 2025-01-10		 -1.87 -1.20 160.94
On 2025-01-06		 153.36
On 2025-01-10		 -4.71 157.33
10D 160.94
On 2025-01-06		 153.36
On 2025-01-10		 -3.45 -2.18 160.94
On 2025-01-06		 153.36
On 2025-01-10		 -4.71 157.56
20D 167.12
On 2024-12-13		 153.36
On 2025-01-10		 -9.38 -5.72 167.12
On 2024-12-13		 153.36
On 2025-01-10		 -8.23 159.03
WTD 160.94
On 2025-01-06		 153.36
On 2025-01-10		 -4.62 -2.90 160.94
On 2025-01-06		 153.36
On 2025-01-10		 -4.71 156.85
MTD 160.94
On 2025-01-06		 153.36
On 2025-01-10		 -2.25 -1.43 160.94
On 2025-01-06		 153.36
On 2025-01-10		 -4.71 157.19
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

154.61 -3.82 -2.41 309,430