Skip to main content

Ryder System (NY: R )

147.87 +4.78 (+3.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.82 46.07 44.75 44.81 1,008,313 -0.26(-0.58%)
Oct 30, 2018 44.35 46.27 44.25 45.07 1,009,070 +0.74(+1.66%)
Oct 29, 2018 46.20 46.97 43.73 44.33 1,684,531 -2.03(-4.37%)
Oct 26, 2018 49.07 49.07 43.88 46.36 2,631,120 -3.04(-6.15%)
Oct 25, 2018 49.39 50.24 48.64 49.40 1,448,905 +1.09(+2.25%)
Oct 24, 2018 50.97 50.97 48.20 48.31 900,141 -2.45(-4.84%)
Oct 23, 2018 51.03 51.33 49.84 50.77 784,112 -1.46(-2.79%)
Oct 22, 2018 52.44 52.83 51.88 52.22 542,536 -0.53(-1.00%)
Oct 19, 2018 52.61 53.29 51.83 52.75 891,769 +0.33(+0.63%)
Oct 18, 2018 54.40 54.53 52.27 52.42 932,563 -2.40(-4.37%)
Oct 17, 2018 55.54 55.55 54.19 54.82 415,771 -0.60(-1.08%)
Oct 16, 2018 55.07 55.48 54.15 55.42 360,595 +0.86(+1.57%)
Oct 15, 2018 54.14 54.96 54.11 54.56 396,431 +0.47(+0.87%)
Oct 12, 2018 54.78 54.95 53.23 54.09 628,496 -0.11(-0.19%)
Oct 11, 2018 54.07 55.26 53.77 54.19 751,654 -0.17(-0.31%)
Oct 10, 2018 56.36 56.51 54.29 54.36 909,149 -1.96(-3.48%)
Oct 09, 2018 57.45 57.74 56.03 56.32 795,960 -0.92(-1.60%)
Oct 08, 2018 57.07 57.54 56.37 57.24 578,541 -0.30(-0.52%)
Oct 05, 2018 58.66 58.66 56.96 57.54 903,247 +0.02(+0.04%)
Oct 04, 2018 58.29 59.08 57.36 57.52 650,854 -0.56(-0.96%)
Oct 03, 2018 57.94 58.72 57.46 58.07 827,899 +0.47(+0.82%)
Oct 02, 2018 58.87 59.19 57.51 57.60 697,315 -1.72(-2.90%)
Oct 01, 2018 59.88 59.93 59.10 59.32 416,466 +0.12(+0.21%)
Sep 28, 2018 59.16 59.67 58.88 59.20 470,385 -0.15(-0.25%)
Sep 27, 2018 59.73 60.06 59.12 59.35 405,862 -0.06(-0.11%)
Sep 26, 2018 58.61 59.96 58.51 59.41 659,521 +0.50(+0.85%)
Sep 25, 2018 59.13 59.18 58.45 58.91 446,086 -0.09(-0.15%)
Sep 24, 2018 60.10 60.33 58.51 59.00 398,053 -0.96(-1.61%)
Sep 21, 2018 60.76 60.93 59.94 59.96 841,286 -0.61(-1.00%)
Sep 20, 2018 61.65 61.73 60.35 60.57 571,711 -0.55(-0.90%)
Sep 19, 2018 61.75 62.00 60.72 61.12 564,838 -0.20(-0.33%)
Sep 18, 2018 61.10 61.53 60.13 61.32 489,554 +0.44(+0.72%)
Sep 17, 2018 63.46 63.46 60.00 60.89 874,950 -2.54(-4.01%)
Sep 14, 2018 63.73 64.77 63.32 63.43 668,981 -0.21(-0.33%)
Sep 13, 2018 63.99 64.04 63.28 63.64 567,483 -0.15(-0.23%)
Sep 12, 2018 63.36 64.53 63.19 63.79 596,532 +0.43(+0.68%)
Sep 11, 2018 63.67 64.08 63.24 63.36 518,591 -0.49(-0.77%)
Sep 10, 2018 61.86 64.00 61.75 63.85 602,173 +2.01(+3.25%)
Sep 07, 2018 62.14 62.81 61.64 61.84 420,890 -0.79(-1.27%)
Sep 06, 2018 62.96 63.28 61.98 62.64 484,463 -0.07(-0.12%)
Sep 05, 2018 62.06 63.06 61.89 62.71 473,170 +0.61(+0.98%)
Sep 04, 2018 62.47 63.01 61.86 62.10 529,473 -0.15(-0.25%)
Aug 31, 2018 62.25 62.25 62.25 0 -0.08(-0.13%)
Aug 30, 2018 63.40 63.40 62.25 62.34 373,838 -1.30(-2.05%)
Aug 29, 2018 63.87 63.96 62.94 63.64 262,044 -0.13(-0.20%)
Aug 28, 2018 64.30 64.54 63.49 63.77 265,159 -0.20(-0.32%)
Aug 27, 2018 63.53 64.43 63.49 63.97 207,872 +0.88(+1.39%)
Aug 24, 2018 63.25 63.38 62.94 63.10 211,926 +0.27(+0.43%)
Aug 23, 2018 63.65 64.05 62.64 62.83 355,356 -0.91(-1.42%)
Aug 22, 2018 64.01 64.32 63.47 63.74 498,336 -0.28(-0.43%)
Aug 21, 2018 63.62 64.69 63.62 64.01 540,794 +0.73(+1.15%)
Aug 20, 2018 63.12 63.54 62.93 63.28 209,143 +0.31(+0.49%)
Aug 17, 2018 62.73 63.19 62.64 62.98 242,536 +0.22(+0.35%)
Aug 16, 2018 62.56 63.19 62.25 62.76 419,969 +0.72(+1.17%)
Aug 15, 2018 62.21 62.80 60.87 62.03 373,226 -0.28(-0.45%)
Aug 14, 2018 61.82 62.57 61.67 62.31 221,446 +0.77(+1.26%)
Aug 13, 2018 61.87 62.08 61.16 61.54 235,903 -0.07(-0.12%)
Aug 10, 2018 61.96 62.10 60.75 61.61 501,007 -0.53(-0.85%)
Aug 09, 2018 63.08 63.71 62.04 62.15 497,167 -1.04(-1.64%)
Aug 08, 2018 62.77 63.71 62.56 63.18 423,136 +0.29(+0.46%)
Aug 07, 2018 63.09 63.19 62.47 62.89 341,738 +0.31(+0.49%)
Aug 06, 2018 62.19 62.78 61.69 62.59 341,253 +0.50(+0.80%)
Aug 03, 2018 62.72 62.97 61.90 62.09 382,560 -0.49(-0.78%)
Aug 02, 2018 61.88 62.88 61.88 62.58 324,722 +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.