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 (%)
Oct 31, 2018 45.82 46.06 44.75 44.80 1,008,487 -0.26(-0.58%)
Oct 30, 2018 44.34 46.26 44.24 45.06 1,009,244 +0.74(+1.66%)
Oct 29, 2018 46.20 46.96 43.72 44.33 1,684,822 -2.03(-4.37%)
Oct 26, 2018 49.06 49.06 43.87 46.35 2,631,574 -3.04(-6.15%)
Oct 25, 2018 49.38 50.23 48.64 49.39 1,449,155 +1.09(+2.25%)
Oct 24, 2018 50.96 50.96 48.19 48.30 900,296 -2.45(-4.84%)
Oct 23, 2018 51.02 51.32 49.83 50.76 784,247 -1.46(-2.79%)
Oct 22, 2018 52.43 52.82 51.87 52.22 542,629 -0.53(-1.00%)
Oct 19, 2018 52.60 53.28 51.82 52.74 891,923 +0.33(+0.63%)
Oct 18, 2018 54.39 54.52 52.26 52.41 932,724 -2.40(-4.37%)
Oct 17, 2018 55.53 55.55 54.18 54.81 415,843 -0.60(-1.08%)
Oct 16, 2018 55.06 55.47 54.14 55.41 360,657 +0.86(+1.57%)
Oct 15, 2018 54.14 54.95 54.10 54.55 396,500 +0.47(+0.87%)
Oct 12, 2018 54.77 54.94 53.22 54.08 628,605 -0.11(-0.19%)
Oct 11, 2018 54.06 55.25 53.76 54.18 751,784 -0.17(-0.31%)
Oct 10, 2018 56.35 56.50 54.28 54.35 909,306 -1.96(-3.48%)
Oct 09, 2018 57.44 57.73 56.02 56.31 796,097 -0.92(-1.60%)
Oct 08, 2018 57.06 57.53 56.36 57.23 578,641 -0.30(-0.52%)
Oct 05, 2018 58.65 58.65 56.95 57.53 903,403 +0.02(+0.04%)
Oct 04, 2018 58.28 59.07 57.35 57.51 650,966 -0.56(-0.96%)
Oct 03, 2018 57.93 58.71 57.45 58.06 828,042 +0.47(+0.82%)
Oct 02, 2018 58.86 59.18 57.50 57.59 697,435 -1.72(-2.90%)
Oct 01, 2018 59.87 59.92 59.08 59.31 416,538 +0.12(+0.21%)
Sep 28, 2018 59.15 59.66 58.87 59.19 470,466 -0.15(-0.25%)
Sep 27, 2018 59.72 60.05 59.11 59.34 405,933 -0.06(-0.11%)
Sep 26, 2018 58.60 59.95 58.50 59.40 659,635 +0.50(+0.85%)
Sep 25, 2018 59.12 59.17 58.44 58.90 446,164 -0.09(-0.15%)
Sep 24, 2018 60.09 60.32 58.50 58.99 398,122 -0.96(-1.61%)
Sep 21, 2018 60.75 60.92 59.93 59.95 841,432 -0.61(-1.00%)
Sep 20, 2018 61.64 61.72 60.34 60.56 571,809 -0.55(-0.90%)
Sep 19, 2018 61.74 61.98 60.71 61.11 564,936 -0.20(-0.33%)
Sep 18, 2018 61.09 61.52 60.12 61.31 489,639 +0.44(+0.72%)
Sep 17, 2018 63.45 63.45 59.99 60.88 875,101 -2.54(-4.01%)
Sep 14, 2018 63.72 64.76 63.31 63.42 669,096 -0.21(-0.33%)
Sep 13, 2018 63.98 64.03 63.26 63.63 567,581 -0.15(-0.23%)
Sep 12, 2018 63.35 64.52 63.18 63.77 596,635 +0.43(+0.68%)
Sep 11, 2018 63.66 64.07 63.22 63.35 518,680 -0.49(-0.77%)
Sep 10, 2018 61.85 63.99 61.74 63.84 602,277 +2.01(+3.25%)
Sep 07, 2018 62.13 62.80 61.63 61.83 420,963 -0.79(-1.27%)
Sep 06, 2018 62.95 63.27 61.97 62.62 484,546 -0.07(-0.12%)
Sep 05, 2018 62.05 63.05 61.88 62.70 473,252 +0.61(+0.98%)
Sep 04, 2018 62.45 63.00 61.85 62.09 529,565 -0.15(-0.25%)
Aug 31, 2018 62.24 62.24 62.24 0 -0.08(-0.13%)
Aug 30, 2018 63.39 63.39 62.24 62.33 373,902 -1.30(-2.05%)
Aug 29, 2018 63.86 63.95 62.92 63.63 262,089 -0.13(-0.20%)
Aug 28, 2018 64.29 64.53 63.48 63.76 265,205 -0.20(-0.32%)
Aug 27, 2018 63.52 64.42 63.48 63.96 207,908 +0.87(+1.39%)
Aug 24, 2018 63.24 63.37 62.92 63.09 211,962 +0.27(+0.43%)
Aug 23, 2018 63.64 64.04 62.63 62.82 355,417 -0.91(-1.42%)
Aug 22, 2018 64.00 64.31 63.46 63.73 498,422 -0.28(-0.43%)
Aug 21, 2018 63.60 64.68 63.60 64.00 540,888 +0.73(+1.15%)
Aug 20, 2018 63.11 63.53 62.92 63.27 209,179 +0.31(+0.49%)
Aug 17, 2018 62.72 63.18 62.63 62.97 242,578 +0.22(+0.35%)
Aug 16, 2018 62.55 63.18 62.24 62.75 420,041 +0.72(+1.17%)
Aug 15, 2018 62.20 62.79 60.86 62.02 373,291 -0.28(-0.45%)
Aug 14, 2018 61.81 62.56 61.66 62.30 221,484 +0.77(+1.25%)
Aug 13, 2018 61.86 62.07 61.15 61.53 235,944 -0.07(-0.12%)
Aug 10, 2018 61.95 62.09 60.74 61.60 501,094 -0.53(-0.85%)
Aug 09, 2018 63.07 63.70 62.03 62.13 497,253 -1.04(-1.64%)
Aug 08, 2018 62.75 63.70 62.55 63.17 423,209 +0.29(+0.46%)
Aug 07, 2018 63.08 63.18 62.46 62.88 341,797 +0.31(+0.49%)
Aug 06, 2018 62.18 62.77 61.68 62.58 341,312 +0.50(+0.80%)
Aug 03, 2018 62.71 62.96 61.89 62.08 382,626 -0.49(-0.78%)
Aug 02, 2018 61.87 62.87 61.87 62.57 324,779 +0.31(+0.49%)
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.