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 (%)
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%)
Dec 01, 2021 78.91 79.23 73.78 73.86 849,672 -3.19(-4.14%)
Nov 30, 2021 78.40 78.54 76.50 77.05 965,670 -2.01(-2.55%)
Nov 29, 2021 79.89 80.75 78.40 79.06 531,711 -0.08(-0.11%)
Nov 26, 2021 77.83 79.48 76.70 79.14 436,141 -1.55(-1.92%)
Nov 24, 2021 80.41 81.17 79.41 80.69 301,410 -0.06(-0.08%)
Nov 23, 2021 80.28 81.22 79.47 80.76 462,457 +1.10(+1.39%)
Nov 22, 2021 78.29 80.46 78.16 79.65 534,652 +1.58(+2.02%)
Nov 19, 2021 77.23 78.13 77.01 78.08 352,021 +0.37(+0.48%)
Nov 18, 2021 77.34 77.82 77.28 77.71 749,937 +0.44(+0.57%)
Nov 17, 2021 79.27 79.58 76.74 77.26 777,296 -2.30(-2.89%)
Nov 16, 2021 80.43 80.52 79.27 79.57 601,599 -0.87(-1.08%)
Nov 15, 2021 81.05 81.46 79.93 80.43 372,151 -0.62(-0.76%)
Nov 12, 2021 79.92 81.81 79.67 81.05 456,692 +1.23(+1.55%)
Nov 11, 2021 79.51 80.05 79.37 79.82 299,275 +0.71(+0.90%)
Nov 10, 2021 79.92 79.11 923,353 -0.95(-1.18%)
Nov 09, 2021 79.74 80.54 79.40 80.06 428,341 +0.04(+0.05%)
Nov 08, 2021 80.87 81.16 79.95 80.02 496,751 -0.18(-0.23%)
Nov 05, 2021 81.48 82.31 79.85 80.20 758,858 -0.29(-0.37%)
Nov 04, 2021 81.52 82.12 79.97 80.50 629,283 -1.02(-1.25%)
Nov 03, 2021 78.75 81.71 78.06 81.52 890,114 +2.06(+2.60%)
Nov 02, 2021 79.52 79.96 77.94 79.46 812,583 -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.