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 (%)
Feb 28, 2022 71.20 74.33 71.20 73.66 563,356 +1.18(+1.62%)
Feb 25, 2022 70.77 73.67 71.94 72.48 701,689 +1.86(+2.63%)
Feb 24, 2022 66.63 70.88 66.33 70.62 699,789 +1.55(+2.25%)
Feb 23, 2022 71.39 72.08 68.71 69.07 782,505 -2.24(-3.14%)
Feb 22, 2022 72.87 73.82 71.23 71.31 730,229 -2.20(-2.99%)
Feb 18, 2022 73.51 0 +0.59(+0.81%)
Feb 17, 2022 74.66 74.66 72.48 72.92 1,034,569 -1.90(-2.54%)
Feb 16, 2022 74.47 76.96 73.43 74.82 1,418,750 +3.83(+5.40%)
Feb 15, 2022 69.88 71.85 69.88 70.99 1,088,128 +1.46(+2.09%)
Feb 14, 2022 68.84 70.59 68.84 69.54 830,334 +1.29(+1.89%)
Feb 11, 2022 68.60 69.68 67.57 68.25 637,201 -0.33(-0.49%)
Feb 10, 2022 68.53 70.18 68.27 68.58 901,443 -1.17(-1.68%)
Feb 09, 2022 68.32 69.79 68.11 69.75 733,346 +2.49(+3.71%)
Feb 08, 2022 66.12 67.61 65.99 67.25 1,111,762 +1.47(+2.23%)
Feb 07, 2022 66.87 66.98 65.41 65.79 431,829 -0.75(-1.13%)
Feb 04, 2022 67.19 67.69 65.66 66.54 376,268 -0.66(-0.98%)
Feb 03, 2022 68.68 67.19 67.20 433,046 -1.58(-2.29%)
Feb 02, 2022 69.15 69.22 67.48 68.78 530,733 +0.06(+0.09%)
Feb 01, 2022 68.20 69.42 67.31 68.71 467,925 +0.83(+1.23%)
Jan 31, 2022 66.49 67.88 67.88 758,389 +0.89(+1.33%)
Jan 28, 2022 65.32 67.06 64.65 66.99 389,616 +1.46(+2.22%)
Jan 27, 2022 67.54 68.31 65.24 65.53 711,438 -1.34(-2.00%)
Jan 26, 2022 69.65 70.04 66.34 66.87 571,969 -1.35(-1.98%)
Jan 25, 2022 69.30 69.64 67.08 68.22 744,035 -2.13(-3.03%)
Jan 24, 2022 68.39 70.56 67.98 70.35 798,325 +0.80(+1.15%)
Jan 21, 2022 70.29 70.92 68.70 69.55 736,044 -1.08(-1.52%)
Jan 20, 2022 72.07 72.33 70.56 70.63 818,101 -0.90(-1.26%)
Jan 19, 2022 71.88 72.55 70.86 71.53 516,922 -0.34(-0.48%)
Jan 18, 2022 72.77 72.77 70.80 71.87 619,501 -1.37(-1.87%)
Jan 14, 2022 73.25 0 -0.48(-0.65%)
Jan 13, 2022 74.29 75.11 73.51 73.73 398,934 -0.33(-0.45%)
Jan 12, 2022 73.32 75.11 72.74 74.06 567,190 +1.63(+2.25%)
Jan 11, 2022 72.27 72.54 71.41 72.43 474,454 +0.27(+0.37%)
Jan 10, 2022 71.96 72.27 70.14 72.16 540,733 -0.24(-0.33%)
Jan 07, 2022 73.48 74.49 72.19 72.40 582,225 -1.18(-1.60%)
Jan 06, 2022 74.69 74.70 72.52 73.58 792,452 -0.64(-0.86%)
Jan 05, 2022 76.59 77.67 74.10 74.22 1,110,906 -4.07(-5.20%)
Jan 04, 2022 76.46 78.87 75.83 78.29 607,319 +2.57(+3.39%)
Jan 03, 2022 76.86 77.68 74.94 75.72 466,073 -0.72(-0.95%)
Dec 31, 2021 75.86 76.86 75.32 76.45 399,127 +0.81(+1.07%)
Dec 30, 2021 75.72 76.40 75.26 75.64 386,799 -0.01(-0.01%)
Dec 29, 2021 75.00 75.85 74.89 75.65 195,809 +0.76(+1.02%)
Dec 28, 2021 74.27 75.81 74.27 74.89 317,155 +0.40(+0.54%)
Dec 27, 2021 73.34 74.54 73.02 74.49 210,403 +0.90(+1.22%)
Dec 23, 2021 73.07 73.90 72.92 73.59 249,565 +1.01(+1.39%)
Dec 22, 2021 73.12 73.26 72.30 72.58 321,363 -0.54(-0.74%)
Dec 21, 2021 70.80 73.47 70.73 73.12 456,605 +2.83(+4.02%)
Dec 20, 2021 71.29 71.73 69.05 70.29 753,316 -2.24(-3.09%)
Dec 17, 2021 73.34 73.56 71.20 72.53 920,683 -1.11(-1.51%)
Dec 16, 2021 74.79 75.72 73.47 73.64 574,765 -0.85(-1.15%)
Dec 15, 2021 74.79 75.00 73.38 74.50 778,722 -0.42(-0.56%)
Dec 14, 2021 76.82 77.47 74.29 74.92 856,071 -2.06(-2.67%)
Dec 13, 2021 74.87 77.72 74.67 76.97 903,617 +1.73(+2.30%)
Dec 10, 2021 75.58 76.13 74.08 75.24 439,218 -0.06(-0.09%)
Dec 09, 2021 75.26 76.39 74.91 75.30 345,095 -0.72(-0.95%)
Dec 08, 2021 77.30 77.56 76.00 76.03 443,150 -1.18(-1.53%)
Dec 07, 2021 76.14 77.73 75.89 77.21 547,558 +2.08(+2.76%)
Dec 06, 2021 74.51 76.70 73.97 75.13 665,932 +1.57(+2.13%)
Dec 03, 2021 73.70 74.69 72.40 73.56 746,473 -0.19(-0.25%)
Dec 02, 2021 74.76 75.31 73.26 73.75 1,047,357 -0.11(-0.15%)
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.