Skip to main content

Ryder System (NY: R )

147.78 +4.69 (+3.28%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 71.21 74.34 71.21 73.67 563,259 +1.18(+1.62%)
Feb 25, 2022 70.78 73.68 71.95 72.49 701,568 +1.86(+2.63%)
Feb 24, 2022 66.64 70.89 66.35 70.64 699,668 +1.55(+2.25%)
Feb 23, 2022 71.40 72.09 68.72 69.08 782,370 -2.24(-3.14%)
Feb 22, 2022 72.89 73.84 71.24 71.33 730,103 -2.20(-2.99%)
Feb 18, 2022 73.52 0 +0.59(+0.81%)
Feb 17, 2022 74.68 74.68 72.49 72.93 1,034,391 -1.90(-2.54%)
Feb 16, 2022 74.48 76.97 73.44 74.84 1,418,505 +3.83(+5.40%)
Feb 15, 2022 69.89 71.86 69.89 71.00 1,087,940 +1.46(+2.09%)
Feb 14, 2022 68.85 70.61 68.85 69.55 830,191 +1.29(+1.89%)
Feb 11, 2022 68.61 69.69 67.58 68.26 637,091 -0.33(-0.49%)
Feb 10, 2022 68.55 70.19 68.29 68.59 901,287 -1.17(-1.68%)
Feb 09, 2022 68.33 69.80 68.12 69.76 733,220 +2.50(+3.71%)
Feb 08, 2022 66.13 67.62 66.00 67.27 1,111,570 +1.47(+2.23%)
Feb 07, 2022 66.88 66.99 65.42 65.80 431,754 -0.75(-1.13%)
Feb 04, 2022 67.20 67.70 65.67 66.55 376,203 -0.66(-0.98%)
Feb 03, 2022 68.69 67.21 67.21 432,972 -1.58(-2.29%)
Feb 02, 2022 69.16 69.23 67.49 68.79 530,641 +0.06(+0.09%)
Feb 01, 2022 68.21 69.44 67.32 68.72 467,844 +0.83(+1.23%)
Jan 31, 2022 66.51 67.89 67.89 758,259 +0.89(+1.33%)
Jan 28, 2022 65.33 67.07 64.66 67.00 389,549 +1.46(+2.22%)
Jan 27, 2022 67.55 68.32 65.25 65.54 711,315 -1.34(-2.00%)
Jan 26, 2022 69.66 70.05 66.35 66.88 571,870 -1.35(-1.98%)
Jan 25, 2022 69.32 69.65 67.09 68.23 743,907 -2.13(-3.03%)
Jan 24, 2022 68.40 70.57 67.99 70.36 798,187 +0.80(+1.15%)
Jan 21, 2022 70.30 70.93 68.71 69.57 735,917 -1.08(-1.52%)
Jan 20, 2022 72.08 72.34 70.57 70.64 817,960 -0.90(-1.26%)
Jan 19, 2022 71.89 72.56 70.87 71.54 516,833 -0.34(-0.48%)
Jan 18, 2022 72.79 72.79 70.81 71.89 619,394 -1.37(-1.87%)
Jan 14, 2022 73.26 0 -0.48(-0.65%)
Jan 13, 2022 74.31 75.12 73.53 73.74 398,865 -0.33(-0.45%)
Jan 12, 2022 73.33 75.12 72.75 74.07 567,092 +1.63(+2.25%)
Jan 11, 2022 72.28 72.55 71.43 72.44 474,372 +0.27(+0.37%)
Jan 10, 2022 71.97 72.28 70.15 72.17 540,640 -0.24(-0.33%)
Jan 07, 2022 73.49 74.50 72.20 72.41 582,125 -1.18(-1.60%)
Jan 06, 2022 74.71 74.71 72.53 73.59 792,315 -0.64(-0.86%)
Jan 05, 2022 76.61 77.68 74.11 74.23 1,110,714 -4.07(-5.20%)
Jan 04, 2022 76.48 78.88 75.85 78.30 607,214 +2.57(+3.39%)
Jan 03, 2022 76.88 77.69 74.96 75.73 465,993 -0.72(-0.95%)
Dec 31, 2021 75.87 76.88 75.34 76.46 399,058 +0.81(+1.07%)
Dec 30, 2021 75.73 76.41 75.27 75.65 386,732 -0.01(-0.01%)
Dec 29, 2021 75.01 75.86 74.90 75.66 195,775 +0.76(+1.02%)
Dec 28, 2021 74.28 75.83 74.28 74.90 317,101 +0.40(+0.54%)
Dec 27, 2021 73.35 74.56 73.04 74.50 210,366 +0.90(+1.22%)
Dec 23, 2021 73.08 73.92 72.93 73.60 249,522 +1.01(+1.39%)
Dec 22, 2021 73.13 73.28 72.31 72.59 321,307 -0.54(-0.74%)
Dec 21, 2021 70.81 73.48 70.74 73.13 456,526 +2.83(+4.02%)
Dec 20, 2021 71.30 71.75 69.07 70.30 753,186 -2.24(-3.09%)
Dec 17, 2021 73.35 73.57 71.21 72.54 920,524 -1.11(-1.51%)
Dec 16, 2021 74.80 75.73 73.49 73.66 574,666 -0.85(-1.15%)
Dec 15, 2021 74.81 75.01 73.39 74.51 778,587 -0.42(-0.56%)
Dec 14, 2021 76.83 77.48 74.31 74.93 855,923 -2.06(-2.67%)
Dec 13, 2021 74.88 77.73 74.69 76.99 903,461 +1.73(+2.31%)
Dec 10, 2021 75.60 76.14 74.09 75.25 439,143 -0.06(-0.09%)
Dec 09, 2021 75.27 76.41 74.92 75.32 345,035 -0.72(-0.95%)
Dec 08, 2021 77.31 77.58 76.01 76.04 443,073 -1.18(-1.53%)
Dec 07, 2021 76.15 77.74 75.91 77.22 547,464 +2.08(+2.77%)
Dec 06, 2021 74.52 76.71 73.98 75.14 665,817 +1.57(+2.13%)
Dec 03, 2021 73.71 74.71 72.41 73.57 746,345 -0.19(-0.25%)
Dec 02, 2021 74.77 75.33 73.28 73.76 1,047,176 -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.