MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
R — Ryder System, Inc.
NYSERyder System, Inc.
$232.32
-3.85(-1.63%)
- O
- 233.57
- H
- 236.60
- L
- 230.75
- V
- 170.44K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$232.32
Period Return+69.3%
Period High$284.25
Period Low$133.73
Avg Daily Volume358.6K
Total Trading Days365
R — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $233.57 | $236.60 | $230.75 | $232.32 | $-3.85 | -1.63% | 170,445 | $232.31 | $230.75 $236.60 |
| Oct 6, 2026 | $238.50 | $239.97 | $235.97 | $236.17 | +$0.23 | +0.10% | 303,272 | $237.59 | $235.97 $239.97 |
| Oct 5, 2026 | $239.29 | $240.66 | $235.81 | $235.94 | $-1.30 | -0.55% | 393,716 | $237.54 | $235.81 $240.66 |
| Oct 2, 2026 | $233.87 | $238.33 | $232.56 | $237.24 | +$6.32 | +2.74% | 294,773 | $236.81 | $232.56 $238.33 |
| Oct 1, 2026 | $227.61 | $235.23 | $223.30 | $230.92 | +$3.06 | +1.34% | 286,455 | $229.94 | $223.30 $235.23 |
| Sep 30, 2026 | $231.71 | $231.71 | $227.79 | $227.86 | $-3.01 | -1.30% | 254,317 | $228.25 | $227.79 $231.71 |
| Sep 29, 2026 | $227.91 | $231.12 | $226.17 | $230.87 | $-3.06 | -1.31% | 310,284 | $229.27 | $226.17 $231.12 |
| Sep 28, 2026 | $234.70 | $236.72 | $232.93 | $233.93 | $-1.64 | -0.70% | 285,577 | $234.09 | $232.93 $236.72 |
| Sep 25, 2026 | $236.24 | $238.75 | $234.70 | $235.57 | $-0.68 | -0.29% | 204,271 | $236.04 | $234.70 $238.75 |
| Sep 24, 2026 | $237.23 | $238.56 | $235.30 | $236.25 | $-1.75 | -0.74% | 190,212 | $236.34 | $235.30 $238.56 |
| Sep 23, 2026 | $235.58 | $240.41 | $234.30 | $238.00 | +$1.50 | +0.63% | 175,828 | $238.42 | $234.30 $240.41 |
| Sep 22, 2026 | $239.86 | $241.28 | $236.46 | $236.50 | $-0.64 | -0.27% | 223,858 | $237.46 | $236.46 $241.28 |
| Sep 21, 2026 | $239.32 | $239.32 | $234.13 | $237.14 | $-1.40 | -0.59% | 229,487 | $236.27 | $234.13 $239.32 |
| Sep 18, 2026 | $241.42 | $241.42 | $234.29 | $238.54 | $-0.38 | -0.16% | 436,676 | $238.03 | $234.29 $241.42 |
| Sep 17, 2026 | $242.36 | $242.36 | $235.42 | $238.92 | +$0.96 | +0.40% | 279,399 | $239.23 | $235.42 $242.36 |
| Sep 16, 2026 | $240.68 | $241.39 | $235.57 | $237.96 | $-3.20 | -1.33% | 290,638 | $238.14 | $235.57 $241.39 |
| Sep 15, 2026 | $242.52 | $243.86 | $240.00 | $241.16 | +$0.03 | +0.01% | 325,364 | $241.48 | $240.00 $243.86 |
| Sep 14, 2026 | $241.60 | $242.78 | $239.32 | $241.13 | $-2.17 | -0.89% | 227,866 | $241.46 | $239.32 $242.78 |
| Sep 11, 2026 | $244.43 | $245.96 | $240.64 | $243.30 | +$1.70 | +0.70% | 199,702 | $242.81 | $240.64 $245.96 |
| Sep 10, 2026 | $243.84 | $246.19 | $240.56 | $241.60 | $-3.15 | -1.29% | 239,814 | $242.39 | $240.56 $246.19 |
| Sep 9, 2026 | $247.42 | $247.99 | $243.47 | $244.75 | $-2.14 | -0.87% | 214,707 | $244.91 | $243.47 $247.99 |
| Sep 8, 2026 | $249.00 | $249.00 | $245.87 | $246.89 | $-1.55 | -0.62% | 284,803 | $247.65 | $245.87 $249.00 |
| Sep 4, 2026 | $245.98 | $250.96 | $245.98 | $248.44 | +$1.47 | +0.60% | 183,180 | $248.36 | $245.98 $250.96 |
| Sep 3, 2026 | $244.00 | $247.86 | $241.98 | $246.97 | +$3.84 | +1.58% | 224,365 | $246.57 | $241.98 $247.86 |
| Sep 2, 2026 | $243.98 | $244.51 | $241.50 | $243.13 | $-0.35 | -0.14% | 245,147 | $243.00 | $241.50 $244.51 |
| Sep 1, 2026 | $244.90 | $246.11 | $241.36 | $243.48 | $-0.98 | -0.40% | 272,239 | $243.42 | $241.36 $246.11 |
| Aug 31, 2026 | $246.00 | $246.40 | $243.31 | $244.46 | $-1.40 | -0.57% | 239,374 | $244.43 | $243.31 $246.40 |
| Aug 28, 2026 | $248.96 | $250.74 | $244.95 | $245.86 | $-2.23 | -0.90% | 130,991 | $246.35 | $244.95 $250.74 |
| Aug 27, 2026 | $248.49 | $250.57 | $246.23 | $248.09 | $-1.55 | -0.62% | 226,089 | $248.32 | $246.23 $250.57 |
| Aug 26, 2026 | $247.90 | $251.24 | $247.00 | $249.64 | +$3.46 | +1.41% | 263,874 | $249.61 | $247.00 $251.24 |