Skip to main content

Ryder System (NY: R )

120.65 +2.04 (+1.72%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 66.86 68.73 66.36 66.50 895,936 -1.01(-1.49%)
Apr 28, 2022 66.05 68.36 65.50 67.51 1,066,132 +2.58(+3.97%)
Apr 27, 2022 66.50 66.50 62.28 64.93 1,229,972 +0.28(+0.43%)
Apr 26, 2022 65.43 66.42 64.31 64.65 1,398,290 -1.51(-2.29%)
Apr 25, 2022 63.74 66.51 63.20 66.17 1,032,038 +1.99(+3.10%)
Apr 22, 2022 64.47 65.17 63.65 64.18 710,251 -0.53(-0.82%)
Apr 21, 2022 65.08 65.40 63.93 64.71 599,746 +0.36(+0.56%)
Apr 20, 2022 63.72 65.09 63.51 64.35 694,192 +1.20(+1.90%)
Apr 19, 2022 61.62 63.35 61.62 63.15 721,094 +1.88(+3.07%)
Apr 18, 2022 60.66 61.75 60.22 61.27 924,510 +0.36(+0.59%)
Apr 14, 2022 61.62 62.18 60.52 60.91 635,278 -0.80(-1.30%)
Apr 13, 2022 60.32 61.93 60.22 61.70 784,633 +1.75(+2.92%)
Apr 12, 2022 60.46 61.77 59.42 59.95 894,906 +0.03(+0.05%)
Apr 11, 2022 59.93 61.95 59.74 59.93 926,991 -0.11(-0.19%)
Apr 08, 2022 60.12 61.46 58.71 60.04 1,435,688 -0.77(-1.27%)
Apr 07, 2022 62.33 62.63 60.13 60.81 1,178,292 -1.45(-2.32%)
Apr 06, 2022 63.41 63.84 61.05 62.26 1,421,041 -2.17(-3.37%)
Apr 05, 2022 67.77 68.63 64.12 64.43 1,733,043 -4.79(-6.91%)
Apr 04, 2022 70.40 70.91 68.88 69.21 1,116,102 -1.18(-1.68%)
Apr 01, 2022 75.42 75.83 68.82 70.39 1,826,590 -5.08(-6.73%)
Mar 31, 2022 77.18 77.66 74.51 75.47 702,520 -2.00(-2.58%)
Mar 30, 2022 77.48 78.33 76.85 77.47 422,920 -0.53(-0.68%)
Mar 29, 2022 77.81 78.61 77.02 78.00 396,165 +0.55(+0.71%)
Mar 28, 2022 76.87 77.56 76.31 77.45 338,890 +0.59(+0.77%)
Mar 25, 2022 77.49 78.01 76.31 76.86 415,040 -0.91(-1.17%)
Mar 24, 2022 77.82 78.23 77.21 77.77 322,350 +0.29(+0.38%)
Mar 23, 2022 78.39 79.47 77.41 77.48 418,525 -2.49(-3.12%)
Mar 22, 2022 80.56 81.55 79.29 79.97 606,867 -0.27(-0.33%)
Mar 21, 2022 79.96 80.78 79.53 80.24 523,736 +0.08(+0.09%)
Mar 18, 2022 79.13 80.46 78.14 80.16 1,054,542 +0.47(+0.58%)
Mar 17, 2022 77.33 79.70 77.01 79.69 548,465 +1.51(+1.93%)
Mar 16, 2022 75.06 78.26 75.06 78.18 504,766 +3.42(+4.57%)
Mar 15, 2022 74.06 75.61 74.02 74.77 305,264 +1.06(+1.43%)
Mar 14, 2022 75.63 75.71 73.00 73.71 702,581 -1.63(-2.16%)
Mar 11, 2022 75.94 76.52 75.18 75.34 396,783 +0.22(+0.29%)
Mar 10, 2022 74.33 75.12 421,869 -0.62(-0.82%)
Mar 09, 2022 74.23 76.37 73.77 75.74 516,146 +3.19(+4.39%)
Mar 08, 2022 73.40 74.31 71.43 72.55 516,625 -0.45(-0.61%)
Mar 07, 2022 75.18 75.39 72.78 73.00 691,470 -2.19(-2.91%)
Mar 04, 2022 75.81 76.12 74.46 75.18 542,276 -1.26(-1.64%)
Mar 03, 2022 77.43 77.89 76.14 76.44 456,712 -0.30(-0.40%)
Mar 02, 2022 74.67 77.54 74.67 76.75 731,016 +2.84(+3.84%)
Mar 01, 2022 74.94 75.75 72.83 73.91 758,142 -1.09(-1.46%)
Feb 28, 2022 72.50 75.69 72.50 75.00 553,255 +1.20(+1.62%)
Feb 25, 2022 72.06 75.01 73.25 73.81 689,108 +1.89(+2.63%)
Feb 24, 2022 67.85 72.17 67.55 71.91 687,243 +1.58(+2.25%)
Feb 23, 2022 72.69 73.40 69.96 70.33 768,475 -2.28(-3.14%)
Feb 22, 2022 74.20 75.17 72.53 72.62 717,137 -2.24(-2.99%)
Feb 18, 2022 74.85 0 +0.60(+0.81%)
Feb 17, 2022 76.03 76.03 73.80 74.25 1,016,020 -1.94(-2.54%)
Feb 16, 2022 75.83 78.36 74.77 76.19 1,393,313 +3.90(+5.40%)
Feb 15, 2022 71.16 73.16 71.16 72.29 1,068,619 +1.48(+2.09%)
Feb 14, 2022 70.10 71.88 70.10 70.81 815,447 +1.31(+1.89%)
Feb 11, 2022 69.85 70.95 68.80 69.49 625,776 -0.34(-0.49%)
Feb 10, 2022 69.79 71.46 69.52 69.83 885,281 -1.19(-1.68%)
Feb 09, 2022 69.57 71.06 69.35 71.02 720,198 +2.54(+3.71%)
Feb 08, 2022 67.33 68.84 67.20 68.48 1,091,829 +1.49(+2.23%)
Feb 07, 2022 68.09 68.20 66.60 66.99 424,087 -0.76(-1.13%)
Feb 04, 2022 68.42 68.93 66.86 67.76 369,522 -0.67(-0.98%)
Feb 03, 2022 69.94 68.42 68.43 425,282 -1.61(-2.29%)
Feb 02, 2022 70.41 70.48 68.71 70.03 521,217 +0.07(+0.09%)
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.