Skip to main content

Ryder System (NY: R )

120.19 +1.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 48.57 49.05 48.38 48.54 639,342 -0.01(-0.02%)
Oct 30, 2013 48.99 49.03 48.44 48.55 740,256 -0.49(-0.99%)
Oct 29, 2013 48.85 49.04 48.57 49.03 702,473 +0.23(+0.47%)
Oct 28, 2013 48.13 48.84 47.86 48.80 827,070 +0.63(+1.30%)
Oct 25, 2013 48.14 48.38 47.71 48.18 1,008,613 +0.04(+0.09%)
Oct 24, 2013 47.26 48.22 47.26 48.13 1,329,890 +0.89(+1.89%)
Oct 23, 2013 46.54 47.26 46.49 47.24 1,279,108 +0.61(+1.31%)
Oct 22, 2013 45.71 47.05 45.71 46.63 1,158,987 +1.08(+2.38%)
Oct 21, 2013 45.71 45.84 44.96 45.54 868,074 -0.20(-0.44%)
Oct 18, 2013 45.15 45.78 44.96 45.74 938,680 +0.98(+2.19%)
Oct 17, 2013 43.88 44.78 43.72 44.76 459,314 +0.62(+1.40%)
Oct 16, 2013 43.99 44.54 43.84 44.14 543,875 +0.32(+0.72%)
Oct 15, 2013 45.23 45.23 43.55 43.83 735,829 -0.64(-1.44%)
Oct 14, 2013 43.69 44.47 43.52 44.47 548,720 +0.51(+1.16%)
Oct 11, 2013 43.63 43.97 43.41 43.96 508,443 +0.18(+0.40%)
Oct 10, 2013 42.97 44.01 42.97 43.78 808,005 +1.44(+3.40%)
Oct 09, 2013 42.46 42.56 41.98 42.34 628,298 -0.10(-0.24%)
Oct 08, 2013 43.33 43.52 42.32 42.45 583,013 -0.93(-2.14%)
Oct 07, 2013 43.75 43.86 43.36 43.38 530,993 -0.81(-1.84%)
Oct 04, 2013 43.71 44.36 43.53 44.19 319,207 +0.43(+0.98%)
Oct 03, 2013 44.63 44.83 43.35 43.76 834,710 -1.05(-2.34%)
Oct 02, 2013 44.50 44.92 44.35 44.81 477,090 -0.15(-0.33%)
Oct 01, 2013 44.00 45.06 43.85 44.95 672,432 +0.94(+2.13%)
Sep 30, 2013 43.33 44.37 43.20 44.02 611,396 +0.00(+0.00%)
Sep 27, 2013 43.95 44.22 43.77 44.02 325,440 -0.18(-0.40%)
Sep 26, 2013 44.10 44.51 43.91 44.20 617,948 +0.27(+0.62%)
Sep 25, 2013 43.84 44.22 43.63 43.92 619,984 +0.22(+0.51%)
Sep 24, 2013 43.87 44.39 43.50 43.70 931,875 -0.24(-0.55%)
Sep 23, 2013 44.44 44.56 43.86 43.94 458,769 -0.59(-1.32%)
Sep 20, 2013 45.48 45.48 44.51 44.53 723,103 -0.75(-1.66%)
Sep 19, 2013 45.14 45.74 44.87 45.29 869,271 +0.27(+0.59%)
Sep 18, 2013 44.39 45.24 44.17 45.02 484,761 +0.70(+1.58%)
Sep 17, 2013 44.55 44.64 44.13 44.32 729,562 -0.22(-0.50%)
Sep 16, 2013 44.39 44.58 43.84 44.54 600,473 +0.70(+1.60%)
Sep 13, 2013 43.97 44.36 43.56 43.84 469,572 -0.09(-0.20%)
Sep 12, 2013 44.42 44.50 43.86 43.93 568,388 -0.49(-1.11%)
Sep 11, 2013 43.26 44.71 43.02 44.42 1,182,386 +1.06(+2.45%)
Sep 10, 2013 43.04 43.53 42.87 43.36 656,170 +0.80(+1.87%)
Sep 09, 2013 42.03 42.70 41.98 42.57 620,273 +0.55(+1.32%)
Sep 06, 2013 41.84 42.46 41.02 42.01 957,174 +0.35(+0.85%)
Sep 05, 2013 41.56 42.06 41.56 41.66 765,576 +0.19(+0.46%)
Sep 04, 2013 40.68 41.70 40.68 41.47 943,660 +0.58(+1.41%)
Sep 03, 2013 41.59 42.14 40.80 40.89 1,294,417 -0.11(-0.27%)
Aug 30, 2013 41.91 41.94 40.94 41.00 978,895 -0.81(-1.94%)
Aug 29, 2013 41.49 42.24 41.45 41.81 622,920 +0.32(+0.76%)
Aug 28, 2013 42.02 42.28 41.47 41.50 1,160,300 -0.60(-1.42%)
Aug 27, 2013 42.89 43.16 41.92 42.09 787,847 -1.39(-3.19%)
Aug 26, 2013 43.79 44.02 43.39 43.48 376,493 -0.24(-0.56%)
Aug 23, 2013 43.91 43.94 43.21 43.72 453,586 -0.16(-0.37%)
Aug 22, 2013 42.97 44.07 42.97 43.89 504,350 +1.01(+2.36%)
Aug 21, 2013 43.19 43.19 42.51 42.88 789,865 -0.45(-1.04%)
Aug 20, 2013 42.90 43.62 42.71 43.33 1,203,502 +0.57(+1.33%)
Aug 19, 2013 43.39 43.45 42.70 42.76 570,958 -0.66(-1.53%)
Aug 16, 2013 43.52 44.05 43.15 43.42 738,033 -0.07(-0.15%)
Aug 15, 2013 43.50 43.82 43.30 43.49 772,327 -0.39(-0.89%)
Aug 14, 2013 44.01 44.35 43.84 43.88 821,884 +0.00(+0.00%)
Aug 13, 2013 44.57 44.58 43.78 43.88 1,019,484 -0.55(-1.24%)
Aug 12, 2013 44.37 44.51 44.02 44.43 906,165 -0.03(-0.07%)
Aug 09, 2013 44.70 44.93 44.34 44.46 732,285 -0.23(-0.51%)
Aug 08, 2013 44.94 45.30 44.42 44.68 1,666,643 -0.02(-0.05%)
Aug 07, 2013 45.35 45.46 44.56 44.71 1,109,403 -0.88(-1.93%)
Aug 06, 2013 46.79 46.96 45.30 45.59 932,658 -1.33(-2.83%)
Aug 05, 2013 47.33 47.49 46.64 46.91 431,773 -0.59(-1.23%)
Aug 02, 2013 47.34 47.65 47.00 47.50 515,659 +0.09(+0.19%)
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.