R: Ryder System Inc.

As of Friday, June 13th, 2025

$ 147.31

-2.34 -1.56%

Open: 148.08
High: 149.18
Low: 146.75
Volume: 221,404
Previous Close on Thursday, June 12th, 2025

$ 149.65

-0.40 -0.27%

Open: 148.95
High: 149.99
Low: 147.81
Volume: 319,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 148.08 149.18 146.75 147.31 221,404 -2.34 -1.56
2025-06-12 148.95 149.99 147.81 149.65 319,464 -0.40 -0.27
2025-06-11 155.00 155.00 150.00 150.05 244,432 -4.01 -2.60
2025-06-10 153.93 155.17 152.75 154.06 214,108 +1.01 +0.66
2025-06-09 153.47 154.71 151.52 153.05 227,287 +2.46 +1.63
2025-06-06 150.79 150.85 149.16 150.59 169,459 +2.38 +1.61
2025-06-05 148.42 149.58 147.33 148.21 190,249 -0.40 -0.27
2025-06-04 150.42 151.04 148.16 148.61 299,873 -1.74 -1.16
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 155.17
On 2025-06-10		 146.75
On 2025-06-13		 -3.28 -2.18 155.17
On 2025-06-10		 146.75
On 2025-06-13		 -5.43 150.82
10D 155.17
On 2025-06-10		 143.34
On 2025-06-02		 0.18 0.12 155.17
On 2025-06-10		 146.75
On 2025-06-13		 -5.43 149.81
20D 159.51
On 2025-05-16		 143.34
On 2025-06-02		 -10.21 -6.48 159.51
On 2025-05-16		 143.34
On 2025-06-02		 -10.14 150.93
WTD 155.17
On 2025-06-10		 146.75
On 2025-06-13		 -3.28 -2.18 155.17
On 2025-06-10		 146.75
On 2025-06-13		 -5.43 150.82
MTD 155.17
On 2025-06-10		 143.34
On 2025-06-02		 0.18 0.12 155.17
On 2025-06-10		 146.75
On 2025-06-13		 -5.43 149.81
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

147.31 -2.34 -1.56 221,404