Skip to main content

Ryder System (NY: R )

147.65 +4.56 (+3.19%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 29.27 29.73 29.25 29.50 591,679 +0.09(+0.30%)
Oct 28, 2010 29.69 29.85 29.28 29.41 611,162 -0.01(-0.02%)
Oct 27, 2010 29.38 29.51 29.14 29.42 839,483 -0.71(-2.35%)
Oct 25, 2010 30.34 30.78 30.04 30.12 1,043,115 -0.13(-0.42%)
Oct 22, 2010 30.18 30.53 30.04 30.25 785,345 +0.14(+0.47%)
Oct 21, 2010 31.20 31.55 29.77 30.11 1,689,496 -0.99(-3.19%)
Oct 20, 2010 30.50 31.22 30.39 31.10 638,046 +0.73(+2.42%)
Oct 19, 2010 30.52 30.72 30.21 30.37 701,860 -0.46(-1.49%)
Oct 18, 2010 30.58 30.89 30.37 30.83 430,837 +0.23(+0.75%)
Oct 15, 2010 31.06 31.37 30.43 30.60 821,030 -0.04(-0.13%)
Oct 14, 2010 30.88 30.93 30.43 30.64 685,907 -0.26(-0.83%)
Oct 13, 2010 30.09 31.33 30.02 30.89 1,068,196 +1.08(+3.62%)
Oct 12, 2010 29.84 29.97 29.32 29.81 724,084 -0.10(-0.34%)
Oct 11, 2010 29.47 30.12 29.41 29.92 493,724 +0.37(+1.26%)
Oct 08, 2010 29.54 29.67 28.93 29.54 473,336 +0.45(+1.55%)
Oct 07, 2010 29.42 29.48 28.66 29.09 679,237 -0.11(-0.37%)
Oct 06, 2010 29.21 29.32 28.95 29.20 549,609 +0.01(+0.02%)
Oct 05, 2010 28.62 29.46 28.59 29.19 1,877,875 +0.96(+3.42%)
Oct 04, 2010 28.61 28.86 27.93 28.23 761,973 -0.43(-1.51%)
Oct 01, 2010 28.66 29.19 28.57 28.66 763,028 -0.17(-0.60%)
Sep 30, 2010 28.83 29.60 28.65 28.83 1,180 -0.12(-0.40%)
Sep 29, 2010 28.96 29.09 28.83 28.95 627,876 -0.13(-0.46%)
Sep 28, 2010 28.94 29.19 28.62 29.09 804,223 +0.22(+0.75%)
Sep 27, 2010 29.24 29.26 28.86 28.87 592,108 -0.30(-1.02%)
Sep 24, 2010 28.87 29.34 28.87 29.17 886,885 +0.80(+2.83%)
Sep 23, 2010 28.92 29.09 28.27 28.36 833,071 -0.88(-3.00%)
Sep 22, 2010 29.29 29.74 29.13 29.24 1,122,541 -0.13(-0.46%)
Sep 21, 2010 28.84 29.67 28.81 29.38 927,153 +0.49(+1.68%)
Sep 20, 2010 28.50 28.92 28.45 28.89 589,809 +0.51(+1.78%)
Sep 17, 2010 28.39 28.53 27.99 28.39 757,577 -0.11(-0.40%)
Sep 15, 2010 28.35 28.59 28.11 28.50 516,798 -0.09(-0.31%)
Sep 14, 2010 28.38 28.76 28.23 28.59 564,355 +0.11(+0.40%)
Sep 13, 2010 28.44 28.78 28.30 28.47 489,341 +0.45(+1.59%)
Sep 10, 2010 28.07 28.22 27.85 28.03 424,193 +0.00(+0.00%)
Sep 09, 2010 27.99 28.07 27.70 28.03 766,135 +0.45(+1.64%)
Sep 08, 2010 27.16 27.75 27.09 27.58 668,358 +0.51(+1.87%)
Sep 07, 2010 27.47 27.59 26.90 27.07 563,594 -0.57(-2.05%)
Sep 03, 2010 27.70 28.04 27.20 27.64 892,172 +0.33(+1.21%)
Sep 02, 2010 26.81 27.37 26.79 27.31 158 +0.64(+2.40%)
Sep 01, 2010 26.35 26.77 26.02 26.67 1,590,622 +0.80(+3.10%)
Aug 31, 2010 25.84 26.20 25.49 25.86 4,152 -0.03(-0.13%)
Aug 30, 2010 26.28 26.46 25.87 25.90 566,953 -0.53(-2.02%)
Aug 27, 2010 26.43 26.50 25.38 26.43 827,696 +0.78(+3.02%)
Aug 26, 2010 25.76 26.15 25.57 25.65 1,002,227 -0.01(-0.05%)
Aug 25, 2010 25.28 25.78 24.95 25.67 887,898 +0.11(+0.42%)
Aug 24, 2010 25.40 25.90 25.17 25.56 953,392 -0.40(-1.53%)
Aug 23, 2010 26.73 26.75 25.92 25.96 1,152,248 -0.55(-2.09%)
Aug 20, 2010 26.54 26.75 26.00 26.51 912,775 -0.22(-0.83%)
Aug 19, 2010 27.51 27.51 26.59 26.73 1,621,215 -0.84(-3.03%)
Aug 18, 2010 27.47 27.80 27.25 27.57 870,271 +0.02(+0.07%)
Aug 17, 2010 27.39 27.82 27.11 27.55 738,938 +0.52(+1.93%)
Aug 16, 2010 26.79 27.13 26.56 27.03 626,521 +0.01(+0.05%)
Aug 13, 2010 27.01 27.36 26.88 27.01 700,094 -0.27(-1.01%)
Aug 12, 2010 26.86 27.44 26.81 27.29 740,340 -0.13(-0.46%)
Aug 11, 2010 28.26 28.28 27.32 27.42 742,714 -1.48(-5.12%)
Aug 10, 2010 29.29 29.40 28.71 28.90 723,507 -0.76(-2.55%)
Aug 09, 2010 29.32 29.69 29.26 29.65 432,846 +0.50(+1.72%)
Aug 06, 2010 29.15 29.61 28.67 29.15 587,980 -0.44(-1.49%)
Aug 05, 2010 29.21 29.66 29.16 29.59 561,514 +0.01(+0.02%)
Aug 04, 2010 28.94 29.61 28.90 29.59 624,487 +0.69(+2.39%)
Aug 03, 2010 29.32 29.32 28.65 28.90 735,655 -0.60(-2.04%)
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.