R: Ryder System Inc.

As of Thursday, September 17th, 2026

$ 238.92

+0.96 +0.40%

Open: 242.36
High: 242.36
Low: 235.42
Volume: 217,754
Previous Close on Wednesday, September 16th, 2026

$ 237.96

-3.20 -1.33%

Open: 240.68
High: 241.39
Low: 235.57
Volume: 250,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 242.36 242.36 235.42 238.92 21,775 +0.96 +0.40
2026-09-16 240.68 241.39 235.57 237.96 250,926 -3.20 -1.33
2026-09-15 242.52 243.86 240.00 241.16 325,364 +0.03 +0.01
2026-09-14 241.60 242.78 239.32 241.13 227,865 -2.17 -0.89
2026-09-11 244.43 245.96 240.64 243.30 199,688 +1.70 +0.70
2026-09-10 243.84 246.19 240.56 241.60 23,981 -3.15 -1.29
2026-09-09 247.42 247.99 243.47 244.75 210,261 -2.14 -0.87
2026-09-08 249.00 249.00 245.87 246.89 2,848 -1.55 -0.62
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 245.96
On 2026-09-11		 235.42
On 2026-09-17		 -2.68 -1.11 245.96
On 2026-09-11		 235.42
On 2026-09-17		 -4.29 240.49
10D 250.96
On 2026-09-04		 235.42
On 2026-09-17		 -4.21 -1.73 250.96
On 2026-09-04		 235.42
On 2026-09-17		 -6.19 243.11
20D 252.20
On 2026-08-24		 235.42
On 2026-09-17		 -11.62 -4.64 252.20
On 2026-08-24		 235.42
On 2026-09-17		 -6.65 244.72
WTD 243.86
On 2026-09-15		 235.42
On 2026-09-17		 -4.38 -1.80 243.86
On 2026-09-15		 235.42
On 2026-09-17		 -3.46 239.79
MTD 250.96
On 2026-09-04		 235.42
On 2026-09-17		 -5.54 -2.27 250.96
On 2026-09-04		 235.42
On 2026-09-17		 -6.19 243.14
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
JBTM

JBT Marel Corp.

110.29 -1.12 -1.01 385,323
R

Ryder System Inc.

238.92 +0.96 +0.40 217,754