R: Ryder System Inc.

As of Thursday, April 18th, 2024

$ 107.17

-4.71 -4.21%

Open: 109.53
High: 109.82
Low: 106.88
Volume: 294,433
Previous Close on Tuesday, April 16th, 2024

$ 111.88

-2.33 -2.04%

Open: 113.95
High: 113.95
Low: 111.45
Volume: 181,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 109.53 109.82 106.88 107.17 294,433 -4.71 -4.21
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
2024-04-09 120.12 121.32 118.91 121.21 247,899 +1.14 +0.95
2024-04-08 118.99 120.47 118.99 120.07 127,333 +1.47 +1.24
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 117.79
On 2024-04-11		 106.88
On 2024-04-18		 -8.91 -7.68 117.79
On 2024-04-11		 106.88
On 2024-04-18		 -9.26 113.01
10D 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -12.39 -10.36 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -12.09 115.86
20D 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -5.96 -5.27 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -12.09 116.60
WTD 116.94
On 2024-04-15		 106.88
On 2024-04-18		 -7.66 -6.67 116.94
On 2024-04-15		 106.88
On 2024-04-18		 -8.60 111.09
MTD 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -13.02 -10.83 121.58
On 2024-04-04		 106.88
On 2024-04-18		 -12.09 116.64
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

107.17 -4.71 -4.21 294,433