Skip to main content

Ryder System (NY: R )

143.09 +0.19 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.81 25.60 23.49 25.30 2,658,257 +1.30(+5.40%)
Oct 30, 2008 25.28 25.48 23.58 24.00 2,192,054 -0.72(-2.89%)
Oct 29, 2008 23.81 25.99 23.52 24.72 2,170,018 +0.57(+2.38%)
Oct 28, 2008 23.98 24.14 21.81 24.14 2,019,462 +0.60(+2.55%)
Oct 27, 2008 23.47 25.02 23.11 23.54 1,723,050 -0.19(-0.81%)
Oct 24, 2008 22.35 24.36 22.16 23.73 1,633,221 -0.37(-1.54%)
Oct 23, 2008 24.27 25.48 23.25 24.11 2,746,138 -0.52(-2.13%)
Oct 22, 2008 26.98 26.98 23.87 24.63 3,827,424 -3.49(-12.40%)
Oct 21, 2008 29.03 29.14 28.08 28.12 1,605,314 -0.97(-3.34%)
Oct 20, 2008 28.49 29.42 28.19 29.09 1,837,344 +0.93(+3.31%)
Oct 17, 2008 29.25 29.94 28.02 28.15 2,004,190 -1.56(-5.24%)
Oct 16, 2008 28.49 29.96 26.61 29.71 2,840,788 +1.23(+4.30%)
Oct 15, 2008 29.90 30.88 28.43 28.49 2,216,205 -3.41(-10.69%)
Oct 14, 2008 34.89 34.89 30.77 31.90 2,459,641 +0.18(+0.56%)
Oct 13, 2008 32.98 33.70 31.26 31.72 2,022,165 +0.10(+0.30%)
Oct 10, 2008 27.97 32.51 27.36 31.62 2,719,540 +2.25(+7.65%)
Oct 09, 2008 33.42 33.96 29.37 29.37 2,038,851 -4.14(-12.36%)
Oct 08, 2008 31.30 34.63 31.30 33.52 706,385 +1.16(+3.57%)
Oct 07, 2008 34.64 35.54 31.83 32.36 1,440,298 -1.89(-5.52%)
Oct 06, 2008 33.45 35.41 32.59 34.25 1,281,334 -0.37(-1.07%)
Oct 03, 2008 35.26 36.68 34.21 34.62 0 -0.50(-1.42%)
Oct 02, 2008 36.91 37.46 34.13 35.12 1,334,312 -2.22(-5.93%)
Oct 01, 2008 39.71 39.71 36.93 37.34 1,558,539 -2.25(-5.69%)
Sep 30, 2008 38.24 39.59 37.85 39.59 896,298 +2.44(+6.57%)
Sep 29, 2008 38.43 84.28 37.05 37.15 872,213 -1.79(-4.59%)
Sep 26, 2008 38.89 39.52 37.39 38.94 0 -0.58(-1.47%)
Sep 25, 2008 38.70 39.76 37.69 39.52 1,967,146 +1.21(+3.15%)
Sep 24, 2008 39.44 39.64 37.83 38.31 2,111,328 -1.15(-2.91%)
Sep 23, 2008 40.96 41.75 39.35 39.46 1,821,702 -1.26(-3.10%)
Sep 22, 2008 42.98 43.04 40.57 40.73 1,632,446 -2.82(-6.48%)
Sep 19, 2008 44.70 45.78 43.45 43.55 0 -0.87(-1.97%)
Sep 18, 2008 42.94 44.89 40.87 44.42 3,933,927 +2.07(+4.88%)
Sep 17, 2008 40.53 43.94 40.04 42.35 3,348,324 +0.77(+1.84%)
Sep 16, 2008 39.92 42.03 39.62 41.59 2,020,236 +0.59(+1.45%)
Sep 15, 2008 40.84 42.62 40.34 40.99 1,936,322 -1.41(-3.33%)
Sep 12, 2008 41.52 42.75 40.92 42.41 1,564,052 +0.38(+0.91%)
Sep 11, 2008 41.19 42.02 40.40 42.02 1,534,482 +0.41(+0.98%)
Sep 10, 2008 40.23 42.16 40.04 41.61 1,919,906 +1.67(+4.19%)
Sep 09, 2008 41.15 41.51 39.82 39.94 2,068,977 -1.03(-2.51%)
Sep 08, 2008 41.79 42.04 40.34 40.97 1,837,346 +1.00(+2.49%)
Sep 05, 2008 40.25 40.25 38.79 39.97 0 -0.56(-1.39%)
Sep 04, 2008 41.31 41.54 40.00 40.53 1,747,471 -0.97(-2.34%)
Sep 03, 2008 41.47 42.18 41.19 41.51 1,575,592 +0.03(+0.08%)
Sep 02, 2008 41.77 43.04 40.92 41.47 2,230,290 +0.27(+0.67%)
Aug 29, 2008 41.79 42.22 41.12 41.20 0 -0.82(-1.95%)
Aug 28, 2008 41.13 42.18 41.08 42.02 2,166,305 +1.21(+2.97%)
Aug 27, 2008 40.59 40.93 40.22 40.80 1,362,831 +0.29(+0.73%)
Aug 26, 2008 41.17 41.51 40.01 40.51 1,873,756 -0.82(-1.98%)
Aug 25, 2008 43.90 43.90 40.74 41.33 3,884,419 -2.82(-6.38%)
Aug 22, 2008 43.10 44.18 42.92 44.14 0 +1.55(+3.63%)
Aug 21, 2008 41.99 42.78 41.87 42.60 1,055,203 -0.20(-0.48%)
Aug 20, 2008 42.92 43.45 41.92 42.80 1,286,998 +0.20(+0.48%)
Aug 19, 2008 43.23 43.23 42.19 42.60 936,741 -0.86(-1.97%)
Aug 18, 2008 45.32 45.32 43.29 43.45 1,473,598 -1.65(-3.65%)
Aug 15, 2008 46.07 46.24 44.88 45.10 0 -0.47(-1.04%)
Aug 14, 2008 44.57 45.94 44.43 45.57 1,787,746 +0.86(+1.91%)
Aug 13, 2008 44.44 45.08 43.56 44.72 1,505,164 +0.28(+0.63%)
Aug 12, 2008 45.13 45.44 44.16 44.44 1,430,675 -0.57(-1.26%)
Aug 11, 2008 43.91 45.59 43.49 45.00 1,686,350 +0.71(+1.61%)
Aug 08, 2008 42.64 45.01 42.53 44.29 1,820,712 +1.72(+4.04%)
Aug 07, 2008 42.57 43.16 42.22 42.57 1,325,301 -0.57(-1.33%)
Aug 06, 2008 43.18 43.44 42.15 43.15 1,032,477 -0.11(-0.26%)
Aug 05, 2008 41.72 43.37 41.71 43.26 1,840,007 +1.62(+3.90%)
Aug 04, 2008 42.24 42.55 40.98 41.64 1,562,970 -0.46(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.