Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryder System (NY: R )

125.68 +1.02 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.75 15.79 15.28 15.45 363,619 -0.32(-2.01%)
Oct 30, 2002 15.51 15.80 15.45 15.77 375,057 +0.22(+1.39%)
Oct 29, 2002 15.67 15.71 15.29 15.55 809,529 -0.13(-0.82%)
Oct 28, 2002 15.94 16.02 15.49 15.68 624,154 -0.25(-1.56%)
Oct 25, 2002 15.69 15.94 15.39 15.93 581,672 +0.24(+1.54%)
Oct 24, 2002 15.94 16.06 15.66 15.69 674,211 -0.29(-1.81%)
Oct 23, 2002 15.69 16.12 15.57 15.98 976,039 +0.61(+3.99%)
Oct 22, 2002 15.81 15.81 15.21 15.36 784,426 -0.44(-2.81%)
Oct 21, 2002 15.96 15.99 15.68 15.81 1,549,245 -0.22(-1.34%)
Oct 18, 2002 16.18 16.18 15.79 16.02 5,198,811 -0.17(-1.04%)
Oct 17, 2002 15.75 16.19 15.75 16.19 349,805 +0.57(+3.62%)
Oct 16, 2002 16.39 16.39 15.59 15.63 392,733 -0.72(-4.41%)
Oct 15, 2002 16.16 16.56 16.16 16.35 726,793 +0.60(+3.80%)
Oct 14, 2002 15.94 16.02 15.68 15.75 344,458 -0.09(-0.55%)
Oct 11, 2002 15.13 16.18 15.01 15.83 687,728 +0.70(+4.63%)
Oct 10, 2002 14.70 15.48 14.66 15.13 826,759 +0.54(+3.69%)
Oct 09, 2002 15.30 15.30 14.60 14.60 419,469 -0.71(-4.62%)
Oct 08, 2002 14.46 15.39 14.41 15.30 644,949 +0.97(+6.76%)
Oct 07, 2002 15.55 15.55 14.29 14.33 1,340,996 -1.13(-7.31%)
Oct 04, 2002 15.92 16.06 15.24 15.46 411,151 -0.36(-2.26%)
Oct 03, 2002 15.72 16.14 15.49 15.82 919,744 +0.00(+0.00%)
Oct 02, 2002 16.60 16.60 15.81 15.82 979,158 -1.02(-6.04%)
Oct 01, 2002 16.56 16.88 16.43 16.84 732,735 +0.05(+0.32%)
Sep 30, 2002 16.51 16.84 16.29 16.78 405,804 +0.00(+0.00%)
Sep 27, 2002 17.32 17.32 16.78 16.78 540,082 -0.53(-3.07%)
Sep 26, 2002 16.89 17.33 16.86 17.32 526,119 +0.42(+2.51%)
Sep 25, 2002 16.27 16.89 16.27 16.89 556,569 +0.65(+4.02%)
Sep 24, 2002 16.47 16.57 16.16 16.24 858,398 -0.53(-3.17%)
Sep 23, 2002 17.07 17.52 16.76 16.77 497,749 -0.45(-2.62%)
Sep 20, 2002 17.11 17.46 17.11 17.22 478,587 +0.01(+0.04%)
Sep 19, 2002 17.50 17.67 17.21 17.21 2,034,963 -0.37(-2.11%)
Sep 18, 2002 17.85 17.85 17.56 17.58 614,796 -0.27(-1.51%)
Sep 17, 2002 17.79 18.00 17.74 17.85 583,603 +0.19(+1.07%)
Sep 16, 2002 17.64 17.73 17.57 17.67 458,535 -0.05(-0.27%)
Sep 13, 2002 17.78 17.78 17.41 17.71 367,778 -0.07(-0.38%)
Sep 12, 2002 17.91 17.91 17.67 17.78 353,519 -0.29(-1.60%)
Sep 11, 2002 18.18 18.22 18.02 18.07 291,579 +0.03(+0.15%)
Sep 10, 2002 17.77 18.07 17.71 18.04 543,350 +0.24(+1.32%)
Sep 09, 2002 17.47 17.96 17.40 17.81 388,276 +0.24(+1.34%)
Sep 06, 2002 17.29 17.58 17.21 17.57 420,212 +0.42(+2.43%)
Sep 05, 2002 17.23 17.36 17.03 17.15 402,388 -0.34(-1.96%)
Sep 04, 2002 17.03 17.55 17.00 17.50 329,159 +0.55(+3.22%)
Sep 03, 2002 17.60 17.62 16.93 16.95 457,792 -0.65(-3.67%)
Aug 30, 2002 17.19 17.83 17.19 17.60 544,092 +0.44(+2.55%)
Aug 29, 2002 17.20 17.50 17.07 17.16 839,830 -0.33(-1.89%)
Aug 28, 2002 17.84 17.87 17.42 17.49 690,550 -0.39(-2.18%)
Aug 27, 2002 18.45 18.51 17.84 17.88 29,707 -0.50(-2.71%)
Aug 26, 2002 18.22 18.45 17.91 18.38 379,958 +0.18(+0.96%)
Aug 23, 2002 18.58 18.68 18.20 18.20 326,336 -0.64(-3.39%)
Aug 22, 2002 18.81 19.19 18.58 18.84 118,829 +0.20(+1.08%)
Aug 21, 2002 18.33 18.84 18.21 18.64 613,459 +0.29(+1.58%)
Aug 20, 2002 18.47 18.56 18.18 18.35 261,871 +0.28(+1.53%)
Aug 16, 2002 18.24 18.28 18.00 18.08 465,813 -0.10(-0.56%)
Aug 15, 2002 17.91 18.44 17.80 18.18 1,056,695 +0.30(+1.66%)
Aug 14, 2002 17.43 17.91 17.13 17.88 561,026 +0.45(+2.59%)
Aug 13, 2002 17.84 18.02 17.42 17.43 649,108 -0.55(-3.07%)
Aug 12, 2002 17.91 18.09 17.50 17.98 428,976 +0.85(+4.95%)
Aug 07, 2002 17.27 17.36 16.80 17.13 772,394 +0.03(+0.20%)
Aug 06, 2002 33.66 17.38 16.91 17.10 765,265 +0.27(+1.60%)
Aug 05, 2002 17.03 17.23 16.72 16.83 784,871 -0.27(-1.57%)
Aug 02, 2002 17.37 17.37 16.86 17.10 741,499 -0.40(-2.27%)
Aug 01, 2002 17.63 17.77 17.34 17.50 333,615 -0.12(-0.69%)
Jul 31, 2002 17.87 17.89 17.32 17.62 411,003 -0.16(-0.91%)
Jul 30, 2002 17.52 18.00 17.16 17.78 697,829 +0.09(+0.53%)
Jul 29, 2002 16.86 18.01 16.80 17.69 727,536 +1.09(+6.57%)
Jul 26, 2002 16.16 16.60 15.96 16.60 728,427 +0.50(+3.10%)
Jul 25, 2002 15.79 16.49 15.65 16.10 1,033,969 +0.21(+1.31%)
Jul 24, 2002 14.81 15.96 14.74 15.89 1,130,518 +0.87(+5.78%)
Jul 23, 2002 15.64 15.83 15.01 15.02 754,718 -0.52(-3.34%)
Jul 22, 2002 16.06 16.24 15.30 15.54 648,366 -0.52(-3.23%)
Jul 19, 2002 16.64 16.64 16.05 16.06 617,024 -0.93(-5.47%)
Jul 17, 2002 17.25 17.70 16.78 16.99 378,919 -0.69(-3.92%)
Jul 12, 2002 17.95 18.08 17.61 17.68 419,321 -0.22(-1.20%)
Jul 11, 2002 18.06 18.31 17.33 17.89 876,519 -0.18(-1.01%)
Jul 10, 2002 18.68 18.85 18.05 18.08 447,543 -0.51(-2.75%)
Jul 09, 2002 18.80 18.80 18.59 18.59 481,558 -0.22(-1.15%)
Jul 08, 2002 19.06 19.21 18.77 18.80 496,560 -0.26(-1.34%)
Jul 05, 2002 18.35 19.52 18.31 19.06 429,124 +0.63(+3.40%)
Jul 04, 2002 18.11 18.45 17.74 18.43 916,327 +0.00(+0.00%)
Jul 03, 2002 18.11 18.45 17.74 18.43 916,327 +0.29(+1.60%)
Jul 02, 2002 18.24 18.51 18.05 18.14 785,020 -0.08(-0.44%)
Jul 01, 2002 18.23 18.45 18.02 18.22 1,052,982 -0.01(-0.07%)
Jun 28, 2002 18.11 18.35 18.06 18.24 1,650,845 +0.19(+1.04%)
Jun 27, 2002 17.91 18.27 17.85 18.05 923,605 +0.01(+0.07%)
Jun 26, 2002 18.43 18.43 17.87 18.04 792,447 -0.40(-2.15%)
Jun 25, 2002 18.59 18.70 18.21 18.43 1,140,025 -0.41(-2.18%)
Jun 21, 2002 18.87 19.12 18.59 18.84 701,393 -0.02(-0.11%)
Jun 20, 2002 18.92 19.19 18.84 18.86 554,787 +0.01(+0.04%)
Jun 19, 2002 18.88 19.05 18.68 18.86 558,055 -0.02(-0.11%)
Jun 18, 2002 18.96 19.15 18.75 18.88 1,203,153 -0.07(-0.36%)
Jun 17, 2002 18.66 19.02 18.63 18.94 384,117 +0.33(+1.77%)
Jun 14, 2002 18.38 18.72 17.71 18.61 562,659 -0.24(-1.25%)
Jun 12, 2002 18.65 18.92 18.45 18.85 708,672 +0.07(+0.36%)
Jun 11, 2002 19.46 19.49 18.55 18.78 891,076 -0.51(-2.65%)
Jun 10, 2002 19.46 19.59 19.20 19.29 222,063 -0.03(-0.17%)
Jun 07, 2002 19.13 19.45 18.99 19.33 477,102 +0.16(+0.84%)
Jun 06, 2002 19.51 19.62 19.11 19.17 428,976 -0.28(-1.42%)
Jun 05, 2002 19.52 19.73 19.36 19.44 559,243 -0.69(-3.41%)
May 31, 2002 20.07 20.19 19.90 20.13 427,936 +0.35(+1.77%)
May 28, 2002 19.89 19.89 19.46 19.78 439,225 -0.09(-0.47%)
May 27, 2002 20.06 20.15 19.86 19.87 470,121 +0.00(+0.00%)
May 24, 2002 20.06 20.15 19.86 19.87 470,121 -0.19(-0.94%)
May 23, 2002 20.20 20.20 19.98 20.06 875,479 -0.06(-0.30%)
May 22, 2002 20.13 20.20 19.82 20.12 484,083 +0.00(+0.00%)
May 21, 2002 20.50 20.57 20.10 20.12 338,368 -0.25(-1.22%)
May 20, 2002 20.60 20.64 20.30 20.37 551,371 -0.21(-1.01%)
May 17, 2002 20.56 20.74 20.45 20.58 409,814 +0.03(+0.13%)
May 16, 2002 20.74 20.84 20.45 20.55 516,613 -0.21(-1.01%)
May 15, 2002 20.50 20.93 20.46 20.76 653,416 +0.21(+1.02%)
May 14, 2002 20.09 20.40 20.04 20.55 646,880 +0.63(+3.18%)
May 13, 2002 19.51 20.02 19.41 19.92 444,869 +0.46(+2.39%)
May 10, 2002 19.86 19.93 19.44 19.46 619,104 -0.40(-2.03%)
May 09, 2002 19.89 20.18 19.83 19.86 530,575 -0.20(-1.01%)
May 08, 2002 19.72 20.10 19.72 20.06 855,278 +0.40(+2.06%)
May 07, 2002 19.34 19.69 19.28 19.66 837,454 +0.49(+2.56%)
May 06, 2002 19.19 19.59 19.15 19.17 562,808 +0.02(+0.11%)
May 03, 2002 19.59 19.71 19.09 19.15 739,419 -0.41(-2.10%)
May 02, 2002 19.36 19.76 19.34 19.56 491,807 +0.20(+1.04%)
May 01, 2002 19.25 19.44 18.76 19.36 1,134,232 +0.26(+1.38%)
Apr 30, 2002 19.02 19.42 18.99 19.09 650,594 +0.14(+0.75%)
Apr 29, 2002 19.42 19.46 18.95 18.95 507,849 -0.30(-1.57%)
Apr 26, 2002 19.32 19.56 19.21 19.25 718,327 +0.07(+0.35%)
Apr 25, 2002 18.82 19.44 18.73 19.19 851,713 +0.44(+2.37%)
Apr 24, 2002 19.44 19.59 18.70 18.74 1,158,889 -0.36(-1.90%)
Apr 23, 2002 19.36 19.36 19.03 19.11 704,513 -0.11(-0.60%)
Apr 22, 2002 19.77 19.81 19.15 19.22 567,264 -0.45(-2.29%)
Apr 19, 2002 20.00 20.00 19.64 19.67 598,606 -0.11(-0.58%)
Apr 18, 2002 20.14 20.16 19.65 19.79 594,595 -0.42(-2.10%)
Apr 17, 2002 20.38 20.43 20.14 20.21 254,444 -0.17(-0.83%)
Apr 16, 2002 19.96 20.44 19.96 20.38 917,515 +0.50(+2.54%)
Apr 15, 2002 20.10 20.14 19.83 19.87 667,081 -0.53(-2.57%)
Apr 12, 2002 20.00 20.43 19.95 20.40 611,528 +0.40(+1.99%)
Apr 11, 2002 20.06 20.65 19.96 20.00 834,483 -0.05(-0.27%)
Apr 10, 2002 19.61 20.10 19.60 20.06 542,161 +0.65(+3.33%)
Apr 09, 2002 19.31 19.50 19.25 19.41 306,878 +0.19(+0.98%)
Apr 08, 2002 19.23 19.26 19.07 19.22 410,557 -0.18(-0.94%)
Apr 05, 2002 19.19 19.61 19.19 19.40 449,028 +0.07(+0.35%)
Apr 04, 2002 19.12 19.44 19.12 19.34 505,027 +0.22(+1.13%)
Apr 03, 2002 19.19 19.36 19.05 19.12 621,926 -0.17(-0.87%)
Apr 02, 2002 19.54 19.54 19.18 19.29 477,250 -0.25(-1.28%)
Apr 01, 2002 19.73 19.73 19.34 19.54 601,725 -0.35(-1.76%)
Mar 29, 2002 19.76 20.14 19.74 19.89 429,124 +0.00(+0.00%)
Mar 28, 2002 19.76 20.14 19.74 19.89 429,124 +0.02(+0.10%)
Mar 27, 2002 19.71 19.95 19.63 19.87 344,755 +0.22(+1.10%)
Mar 26, 2002 19.22 19.67 19.22 19.65 496,412 +0.33(+1.71%)
Mar 25, 2002 19.50 19.52 19.21 19.32 480,964 -0.07(-0.38%)
Mar 22, 2002 19.40 19.64 19.29 19.40 571,275 +0.00(+0.00%)
Mar 21, 2002 19.56 19.57 18.95 19.40 2,017,881 -0.13(-0.69%)
Mar 20, 2002 19.81 19.81 19.39 19.53 644,801 -0.28(-1.39%)
Mar 19, 2002 19.83 19.84 19.59 19.81 627,273 -0.01(-0.07%)
Mar 18, 2002 19.39 19.82 19.32 19.82 1,090,265 +0.20(+0.99%)
Mar 15, 2002 19.46 19.66 19.39 19.62 772,988 +0.21(+1.07%)
Mar 14, 2002 19.20 19.46 19.18 19.42 344,161 +0.22(+1.12%)
Mar 13, 2002 19.46 19.46 19.20 19.20 395,852 -0.24(-1.25%)
Mar 12, 2002 19.52 19.52 19.25 19.44 483,935 -0.11(-0.59%)
Mar 11, 2002 19.73 19.73 19.28 19.56 670,943 -0.17(-0.89%)
Mar 08, 2002 19.27 19.73 19.27 19.73 854,981 +0.50(+2.63%)
Mar 07, 2002 19.42 19.51 19.15 19.23 792,298 -0.13(-0.70%)
Mar 06, 2002 19.51 19.66 18.94 19.36 1,213,105 -0.15(-0.76%)
Mar 05, 2002 19.95 20.00 19.44 19.51 1,491,167 -0.55(-2.72%)
Mar 04, 2002 19.42 20.16 19.28 20.06 2,378,084 +0.77(+4.02%)
Mar 01, 2002 18.78 19.28 18.72 19.28 861,517 +0.36(+1.92%)
Feb 28, 2002 18.82 19.12 18.65 18.92 764,225 +0.07(+0.39%)
Feb 27, 2002 18.35 18.84 18.31 18.84 547,063 +0.36(+1.97%)
Feb 26, 2002 18.11 18.61 18.11 18.48 1,076,153 +0.27(+1.48%)
Feb 25, 2002 18.00 18.21 17.85 18.21 794,229 +0.24(+1.35%)
Feb 22, 2002 17.84 17.98 17.68 17.97 803,736 +0.16(+0.91%)
Feb 21, 2002 17.97 17.97 17.66 17.81 601,873 -0.17(-0.94%)
Feb 20, 2002 17.97 18.04 17.81 17.98 670,052 -0.13(-0.74%)
Feb 19, 2002 18.14 18.15 17.67 18.11 1,103,039 -0.03(-0.19%)
Feb 18, 2002 18.11 18.23 17.89 18.14 891,967 +0.00(+0.00%)
Feb 15, 2002 18.11 18.23 17.89 18.14 891,967 +0.04(+0.22%)
Feb 14, 2002 17.77 18.15 17.64 18.10 617,024 +0.33(+1.86%)
Feb 13, 2002 17.65 17.95 17.55 17.77 703,027 +0.26(+1.46%)
Feb 12, 2002 17.85 17.85 17.45 17.52 853,941 -0.33(-1.85%)
Feb 11, 2002 17.63 18.09 17.49 17.85 861,814 +0.22(+1.26%)
Feb 08, 2002 17.32 17.73 17.17 17.63 1,183,992 +0.53(+3.11%)
Feb 07, 2002 16.56 17.09 16.48 17.09 1,035,900 +0.44(+2.63%)
Feb 06, 2002 16.83 16.97 16.37 16.66 1,365,950 -0.06(-0.36%)
Feb 05, 2002 17.09 17.23 16.71 16.72 911,574 -0.37(-2.17%)
Feb 04, 2002 17.50 17.63 17.07 17.09 1,925,936 -0.42(-2.38%)
Feb 01, 2002 17.10 17.65 17.00 17.50 1,773,537 +0.69(+4.08%)
Jan 31, 2002 16.66 16.83 16.64 16.82 1,155,621 +0.37(+2.25%)
Jan 30, 2002 16.09 16.49 15.89 16.45 532,506 +0.27(+1.66%)
Jan 29, 2002 16.48 16.48 16.06 16.18 350,845 -0.19(-1.15%)
Jan 28, 2002 16.00 16.42 16.00 16.37 831,512 +0.27(+1.67%)
Jan 25, 2002 16.22 16.22 15.97 16.10 433,135 -0.12(-0.75%)
Jan 24, 2002 16.01 16.29 15.99 16.22 652,822 +0.21(+1.30%)
Jan 23, 2002 15.48 16.03 15.32 16.01 716,990 +0.42(+2.72%)
Jan 22, 2002 15.61 15.88 15.57 15.59 379,067 -0.01(-0.04%)
Jan 21, 2002 15.75 15.75 15.53 15.59 368,670 +0.00(+0.00%)
Jan 18, 2002 15.75 15.75 15.53 15.59 368,670 -0.24(-1.53%)
Jan 17, 2002 15.57 15.83 15.40 15.83 411,003 +0.27(+1.73%)
Jan 16, 2002 15.75 15.77 15.50 15.57 399,120 -0.32(-2.03%)
Jan 15, 2002 15.76 15.99 15.72 15.89 630,987 +0.06(+0.38%)
Jan 14, 2002 15.98 15.99 15.54 15.83 974,851 -0.04(-0.25%)
Jan 11, 2002 15.81 15.94 15.72 15.87 492,253 +0.06(+0.38%)
Jan 10, 2002 15.81 15.92 15.15 15.81 794,675 +0.90(+6.00%)
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.