R: Ryder System Inc.

As of Friday, November 21st, 2025

$ 168.25

+5.75 +3.54%

Open: 163.54
High: 169.43
Low: 161.89
Volume: 351,889
Previous Close on Thursday, November 20th, 2025

$ 162.50

-4.15 -2.49%

Open: 168.18
High: 169.00
Low: 161.41
Volume: 286,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 163.54 169.43 161.89 168.25 351,889 +5.75 +3.54
2025-11-20 168.18 169.00 161.41 162.50 286,747 -4.15 -2.49
2025-11-19 166.79 167.65 165.33 166.65 249,925 +0.62 +0.37
2025-11-18 163.18 166.75 162.53 166.03 0 +1.58 +0.96
2025-11-17 169.18 169.56 163.64 164.45 297,040 -6.04 -3.54
2025-11-14 168.58 170.85 167.83 170.49 333,101 +1.19 +0.70
2025-11-13 172.35 174.40 168.60 169.30 394,246 -3.55 -2.05
2025-11-12 170.83 175.30 170.82 172.85 348,415 +2.60 +1.53
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 169.56
On 2025-11-17		 161.41
On 2025-11-20		 -2.24 -1.31 169.56
On 2025-11-17		 161.41
On 2025-11-20		 -4.81 165.58
10D 175.30
On 2025-11-12		 161.41
On 2025-11-20		 -1.17 -0.69 175.30
On 2025-11-12		 161.41
On 2025-11-20		 -7.92 168.03
20D 175.30
On 2025-11-12		 161.41
On 2025-11-20		 6.94 4.30 175.30
On 2025-11-12		 161.41
On 2025-11-20		 -7.92 168.36
WTD 169.56
On 2025-11-17		 161.41
On 2025-11-20		 -2.24 -1.31 169.56
On 2025-11-17		 161.41
On 2025-11-20		 -4.81 165.58
MTD 175.30
On 2025-11-12		 161.41
On 2025-11-20		 -0.98 -0.58 175.30
On 2025-11-12		 161.41
On 2025-11-20		 -7.92 168.04
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
BCC

Boise Cascade Company

71.88 +3.02 +4.39 556,633
R

Ryder System Inc.

168.25 +5.75 +3.54 351,889