Ryder System (NY: R )

81.89 +1.27 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 79.94 82.47 79.78 81.89 477,813 +1.27(+1.58%)
Oct 05, 2022 78.36 81.95 78.27 80.62 510,953 +1.57(+1.99%)
Oct 04, 2022 78.57 80.20 78.42 79.05 1,144,277 +1.65(+2.13%)
Oct 03, 2022 76.06 78.18 75.27 77.40 430,396 +1.91(+2.53%)
Sep 30, 2022 74.00 77.59 73.96 75.49 540,227 +1.41(+1.90%)
Sep 29, 2022 75.95 76.45 74.00 74.08 875,104 -2.83(-3.68%)
Sep 28, 2022 75.89 77.16 73.23 76.91 1,185,184 +0.63(+0.83%)
Sep 27, 2022 67.01 78.92 66.22 76.28 3,840,393 +9.77(+14.69%)
Sep 26, 2022 66.65 67.65 66.44 66.51 487,562 -0.37(-0.55%)
Sep 23, 2022 68.59 68.79 65.69 66.88 1,479,630 -2.63(-3.78%)
Sep 22, 2022 71.71 71.71 69.49 69.51 507,675 -2.14(-2.99%)
Sep 21, 2022 72.25 73.04 71.61 71.65 547,937 -0.57(-0.79%)
Sep 20, 2022 72.37 72.53 71.34 72.22 603,552 -0.91(-1.24%)
Sep 19, 2022 71.38 73.59 71.38 73.13 334,656 +1.47(+2.05%)
Sep 16, 2022 72.61 73.24 71.02 71.66 796,144 -2.76(-3.71%)
Sep 15, 2022 74.89 75.59 73.87 74.42 469,544 -0.73(-0.97%)
Sep 14, 2022 76.27 76.27 73.18 75.15 627,699 -1.33(-1.74%)
Sep 13, 2022 77.73 78.11 76.00 76.48 523,458 -3.20(-4.02%)
Sep 12, 2022 78.51 79.89 78.41 79.68 662,745 +1.85(+2.38%)
Sep 09, 2022 75.68 78.12 75.33 77.83 456,103 +3.06(+4.09%)
Sep 08, 2022 74.06 74.82 72.59 74.77 742,212 +0.19(+0.25%)
Sep 07, 2022 73.39 74.58 72.75 74.58 641,293 +0.74(+1.00%)
Sep 06, 2022 74.47 75.03 73.43 73.84 309,645 -0.53(-0.71%)
Sep 02, 2022 76.41 76.45 74.05 74.37 333,716 -1.22(-1.61%)
Sep 01, 2022 75.42 75.97 74.67 75.59 699,170 -0.85(-1.11%)
Aug 31, 2022 79.36 79.71 75.51 76.44 735,391 -3.03(-3.81%)
Aug 30, 2022 80.89 80.93 79.07 79.47 504,113 -1.15(-1.43%)
Aug 29, 2022 80.20 81.00 79.39 80.62 451,663 +0.25(+0.31%)
Aug 26, 2022 82.95 83.20 80.30 80.37 208,798 -2.80(-3.37%)
Aug 25, 2022 81.60 83.18 81.60 83.17 213,293 +1.84(+2.26%)
Aug 24, 2022 80.84 81.63 80.69 81.33 415,983 +0.79(+0.98%)
Aug 23, 2022 79.73 80.87 79.73 80.54 253,613 +0.68(+0.85%)
Aug 22, 2022 80.00 80.18 79.08 79.86 233,378 -1.22(-1.50%)
Aug 19, 2022 81.90 82.00 80.90 81.08 263,111 -2.17(-2.61%)
Aug 18, 2022 82.00 83.25 82.00 83.25 226,689 +0.90(+1.09%)
Aug 17, 2022 82.99 83.17 81.71 82.35 271,586 -1.53(-1.82%)
Aug 16, 2022 82.55 83.89 82.41 83.88 374,046 +1.57(+1.91%)
Aug 15, 2022 82.17 82.75 82.11 82.31 409,168 -0.69(-0.83%)
Aug 12, 2022 82.72 83.53 82.67 83.00 289,308 +0.27(+0.33%)
Aug 11, 2022 82.10 83.61 81.96 82.73 281,676 +0.94(+1.15%)
Aug 10, 2022 80.00 82.48 79.84 81.79 438,395 +2.51(+3.17%)
Aug 09, 2022 79.45 79.85 78.75 79.28 384,761 -0.50(-0.63%)
Aug 08, 2022 78.70 81.17 78.70 79.78 741,905 +1.53(+1.96%)
Aug 05, 2022 77.24 78.92 76.84 78.25 357,071 +0.40(+0.51%)
Aug 04, 2022 77.02 78.37 77.02 77.85 318,552 +0.83(+1.08%)
Aug 03, 2022 76.48 77.58 76.33 77.02 220,258 +0.67(+0.88%)
Aug 02, 2022 77.29 77.35 76.05 76.35 529,327 -1.00(-1.29%)
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.