Skip to main content

Ryder System (NY: R )

147.87 +4.78 (+3.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 78.93 79.24 73.80 73.87 849,525 -3.19(-4.14%)
Nov 30, 2021 78.42 78.55 76.51 77.06 965,503 -2.01(-2.55%)
Nov 29, 2021 79.90 80.77 78.42 79.07 531,619 -0.08(-0.11%)
Nov 26, 2021 77.84 79.49 76.72 79.16 436,066 -1.55(-1.92%)
Nov 24, 2021 80.42 81.19 79.42 80.71 301,358 -0.06(-0.08%)
Nov 23, 2021 80.30 81.24 79.48 80.77 462,377 +1.10(+1.39%)
Nov 22, 2021 78.30 80.47 78.17 79.67 534,560 +1.58(+2.02%)
Nov 19, 2021 77.25 78.15 77.02 78.09 351,960 +0.37(+0.48%)
Nov 18, 2021 77.35 77.83 77.30 77.72 749,808 +0.44(+0.57%)
Nov 17, 2021 79.29 79.59 76.75 77.28 777,162 -2.30(-2.89%)
Nov 16, 2021 80.45 80.54 79.29 79.58 601,496 -0.87(-1.08%)
Nov 15, 2021 81.06 81.48 79.94 80.45 372,087 -0.62(-0.76%)
Nov 12, 2021 79.93 81.83 79.68 81.06 456,613 +1.23(+1.55%)
Nov 11, 2021 79.53 80.06 79.39 79.83 299,223 +0.71(+0.90%)
Nov 10, 2021 79.93 79.12 923,194 -0.95(-1.18%)
Nov 09, 2021 79.76 80.56 79.41 80.07 428,267 +0.04(+0.05%)
Nov 08, 2021 80.89 81.17 79.97 80.03 496,665 -0.18(-0.23%)
Nov 05, 2021 81.50 82.33 79.87 80.22 758,727 -0.29(-0.37%)
Nov 04, 2021 81.53 82.13 79.99 80.51 629,174 -1.02(-1.25%)
Nov 03, 2021 78.76 81.72 78.07 81.53 889,961 +2.06(+2.60%)
Nov 02, 2021 79.53 79.97 77.95 79.47 812,443 -0.22(-0.28%)
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.