R: Ryder System Inc.

As of Friday, April 19th, 2024

$ 108.71

+1.54 +1.44%

Open: 107.17
High: 108.96
Low: 107.17
Volume: 285,086
Previous Close on Thursday, April 18th, 2024

$ 107.17

-1.61 -1.48%

Open: 109.53
High: 109.82
Low: 106.88
Volume: 294,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 107.17 108.96 107.17 108.71 285,086 +1.54 +1.44
2024-04-18 109.53 109.82 106.88 107.17 294,433 -1.61 -1.48
2024-04-17 110.76 111.74 108.10 108.78 261,707 -3.10 -2.77
2024-04-16 113.95 113.95 111.45 111.88 181,783 -2.33 -2.04
2024-04-15 115.85 116.94 114.15 114.21 115,658 -0.62 -0.54
2024-04-12 116.10 116.18 114.45 114.83 150,192 -2.14 -1.83
2024-04-11 116.01 117.79 115.70 116.97 155,221 +0.89 +0.77
2024-04-10 119.57 119.57 116.06 116.08 236,257 -5.13 -4.23
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 116.94
On 2024-04-15		 106.88
On 2024-04-18		 -6.12 -5.33 116.94
On 2024-04-15		 106.88
On 2024-04-18		 -8.60 110.15
10D 121.32
On 2024-04-09		 106.88
On 2024-04-18		 -9.89 -8.34 121.32
On 2024-04-09		 106.88
On 2024-04-18		 -11.90 113.99
20D 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -7.86 -6.74 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -12.09 115.91
WTD 116.94
On 2024-04-15		 106.88
On 2024-04-18		 -6.12 -5.33 116.94
On 2024-04-15		 106.88
On 2024-04-18		 -8.60 110.15
MTD 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -11.48 -9.55 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -12.09 115.59
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

108.71 +1.54 +1.44 285,086