R: Ryder System Inc.

As of Friday, March 13th, 2026

$ 187.92

+0.92 +0.49%

Open: 189.70
High: 190.19
Low: 185.50
Volume: 302,488
Previous Close on Thursday, March 12th, 2026

$ 187.00

-7.56 -3.89%

Open: 191.90
High: 193.17
Low: 185.87
Volume: 414,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 189.70 190.19 185.50 187.92 302,488 +0.92 +0.49
2026-03-12 191.90 193.17 185.87 187.00 414,490 -7.56 -3.89
2026-03-11 201.55 202.00 194.32 194.56 360,573 -8.14 -4.02
2026-03-10 202.00 208.31 199.94 202.70 376,185 +0.91 +0.45
2026-03-09 195.29 202.23 191.76 201.79 273,125 +2.91 +1.46
2026-03-06 206.07 208.16 198.38 198.88 349,842 -11.50 -5.47
2026-03-05 213.81 215.31 208.28 210.38 208,802 -4.70 -2.19
2026-03-04 214.83 217.18 213.06 215.08 284,212 +2.08 +0.98
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 208.31
On 2026-03-10		 185.50
On 2026-03-13		 -10.96 -5.51 208.31
On 2026-03-10		 185.50
On 2026-03-13		 -10.95 194.79
10D 223.59
On 2026-03-02		 185.50
On 2026-03-13		 -33.64 -15.18 223.59
On 2026-03-02		 185.50
On 2026-03-13		 -17.04 203.27
20D 228.00
On 2026-02-26		 185.50
On 2026-03-13		 -20.09 -9.66 228.00
On 2026-02-26		 185.50
On 2026-03-13		 -18.64 211.90
WTD 208.31
On 2026-03-10		 185.50
On 2026-03-13		 -10.96 -5.51 208.31
On 2026-03-10		 185.50
On 2026-03-13		 -10.95 194.79
MTD 223.59
On 2026-03-02		 185.50
On 2026-03-13		 -33.64 -15.18 223.59
On 2026-03-02		 185.50
On 2026-03-13		 -17.04 203.27
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

147.94 +3.52 +2.44 634,195
MD

MEDNAX Inc.

19.56 +0.10 +0.51 564,858
SCI

Service Corporation International

79.51 +0.93 +1.18 1,319,546
TER

Teradyne Inc

286.42 -0.19 -0.07 2,164,201
R

Ryder System Inc.

187.92 +0.92 +0.49 302,488