R: Ryder System Inc.

As of Friday, December 12th, 2025

$ 189.54

-8.48 -4.28%

Open: 196.45
High: 196.48
Low: 188.01
Volume: 577,268
Previous Close on Thursday, December 11th, 2025

$ 198.02

+3.95 +2.04%

Open: 194.07
High: 200.53
Low: 192.23
Volume: 582,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 196.45 196.48 188.01 189.54 577,268 -8.48 -4.28
2025-12-11 194.07 200.53 192.23 198.02 582,735 +3.95 +2.04
2025-12-10 186.61 194.52 185.13 194.07 607,461 +7.72 +4.14
2025-12-09 188.95 188.95 185.36 186.35 522,296 -0.95 -0.51
2025-12-08 187.17 189.81 185.31 187.30 389,621 +0.91 +0.49
2025-12-05 180.47 187.77 180.07 186.39 383,556 +6.38 +3.54
2025-12-04 178.86 180.88 178.82 180.01 308,021 +1.52 +0.85
2025-12-03 172.70 179.25 172.49 178.49 453,207 +6.52 +3.79
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 200.53
On 2025-12-11		 185.13
On 2025-12-10		 3.15 1.69 200.53
On 2025-12-11		 188.01
On 2025-12-12		 -6.24 191.06
10D 200.53
On 2025-12-11		 169.77
On 2025-12-02		 16.33 9.43 200.53
On 2025-12-11		 188.01
On 2025-12-12		 -6.24 184.43
20D 200.53
On 2025-12-11		 161.41
On 2025-11-20		 20.24 11.96 200.53
On 2025-12-11		 188.01
On 2025-12-12		 -6.24 176.53
WTD 200.53
On 2025-12-11		 185.13
On 2025-12-10		 3.15 1.69 200.53
On 2025-12-11		 188.01
On 2025-12-12		 -6.24 191.06
MTD 200.53
On 2025-12-11		 169.77
On 2025-12-02		 16.33 9.43 200.53
On 2025-12-11		 188.01
On 2025-12-12		 -6.24 184.43
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

266.09 -3.29 -1.22 773,839
DD

DuPont & Co.

40.93 -0.56 -1.35 4,805,720
JBHT

J.B. Hunt Transport Services Inc.

198.68 -0.87 -0.44 1,211,239
NOC

Northrop Grumman Corp

569.76 +9.72 +1.74 616,241
R

Ryder System Inc.

189.54 -8.48 -4.28 577,268