Ryder System (NY: R )

73.62 USD -2.70 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 76.05 76.42 72.34 73.62 560,239 -2.70(-3.54%)
Apr 19, 2021 77.64 77.85 76.05 76.32 426,040 -1.48(-1.90%)
Apr 16, 2021 78.49 78.68 77.08 77.80 524,500 -0.57(-0.73%)
Apr 15, 2021 77.87 78.69 76.86 78.37 244,914 +1.37(+1.78%)
Apr 14, 2021 76.53 78.36 76.52 77.00 323,668 +0.53(+0.69%)
Apr 13, 2021 77.79 78.39 75.54 76.47 529,874 -1.58(-2.02%)
Apr 12, 2021 77.52 79.14 77.20 78.05 347,446 +0.88(+1.14%)
Apr 09, 2021 77.26 77.69 76.21 77.17 407,600 -0.11(-0.14%)
Apr 08, 2021 76.95 77.32 74.95 77.28 488,416 +0.16(+0.21%)
Apr 07, 2021 78.00 78.17 76.65 77.12 364,672 -0.88(-1.13%)
Apr 06, 2021 78.55 79.25 77.76 78.00 443,881 -0.49(-0.62%)
Apr 05, 2021 77.62 79.25 77.11 78.49 725,894 +1.58(+2.05%)
Apr 01, 2021 76.35 76.93 75.21 76.91 249,700 +1.26(+1.67%)
Mar 31, 2021 75.52 76.86 74.50 75.65 511,684 -0.16(-0.21%)
Mar 30, 2021 74.15 76.57 74.15 75.81 371,418 +1.67(+2.25%)
Mar 29, 2021 76.45 77.31 73.66 74.14 547,660 -2.31(-3.02%)
Mar 26, 2021 73.72 76.46 73.21 76.45 460,600 +3.99(+5.51%)
Mar 25, 2021 69.96 72.52 69.14 72.46 542,319 +1.96(+2.78%)
Mar 24, 2021 70.48 72.80 70.39 70.50 481,500 +1.28(+1.85%)
Mar 23, 2021 71.72 72.43 68.48 69.22 603,202 -3.51(-4.83%)
Mar 22, 2021 73.82 73.86 72.06 72.73 487,442 -1.25(-1.69%)
Mar 19, 2021 74.51 74.58 72.65 73.98 804,600 -0.73(-0.98%)
Mar 18, 2021 76.31 78.09 74.37 74.71 670,628 -1.37(-1.80%)
Mar 17, 2021 75.80 76.09 74.55 76.08 537,200 +0.64(+0.85%)
Mar 16, 2021 76.73 76.73 74.81 75.44 413,315 -1.46(-1.90%)
Mar 15, 2021 77.34 77.36 75.57 76.90 622,510 -0.49(-0.63%)
Mar 12, 2021 79.37 79.90 76.73 77.39 527,900 -1.55(-1.96%)
Mar 11, 2021 76.33 79.15 76.33 78.94 486,900 +2.83(+3.72%)
Mar 10, 2021 75.18 76.56 74.87 76.11 328,211 +1.66(+2.23%)
Mar 09, 2021 74.89 75.56 73.66 74.45 454,292 -0.16(-0.21%)
Mar 08, 2021 73.50 76.60 73.29 74.61 472,453 +1.68(+2.30%)
Mar 05, 2021 71.54 73.04 70.07 72.93 403,700 +2.41(+3.42%)
Mar 04, 2021 71.00 71.85 68.79 70.52 388,466 -0.39(-0.55%)
Mar 03, 2021 70.38 71.56 69.92 70.91 288,451 +0.99(+1.42%)
Mar 02, 2021 70.23 71.59 69.75 69.92 392,397 -0.04(-0.06%)
Mar 01, 2021 69.31 70.63 68.67 69.96 374,671 +2.19(+3.23%)
Feb 26, 2021 68.63 69.69 67.03 67.77 546,400 -0.49(-0.72%)
Feb 25, 2021 68.87 69.89 67.49 68.26 450,683 -0.97(-1.40%)
Feb 24, 2021 68.75 69.80 67.18 69.23 679,096 +0.70(+1.02%)
Feb 23, 2021 65.86 68.95 65.01 68.53 593,508 +1.85(+2.77%)
Feb 22, 2021 66.05 68.44 66.05 66.68 534,348 +0.33(+0.50%)
Feb 19, 2021 64.37 67.01 64.37 66.35 391,400 +2.38(+3.72%)
Feb 18, 2021 63.86 65.42 63.28 63.97 401,673 -0.34(-0.53%)
Feb 17, 2021 63.47 64.72 62.83 64.31 441,377 +0.37(+0.58%)
Feb 16, 2021 65.51 65.51 63.21 63.94 488,685 -0.90(-1.39%)
Feb 12, 2021 64.78 65.99 63.36 64.84 555,400 -0.46(-0.70%)
Feb 11, 2021 65.70 67.44 62.77 65.30 1,035,717 -3.84(-5.55%)
Feb 10, 2021 68.87 70.23 68.12 69.14 646,687 +0.96(+1.41%)
Feb 09, 2021 68.80 69.00 67.70 68.18 451,323 -0.78(-1.13%)
Feb 08, 2021 67.83 68.96 67.70 68.96 457,487 +1.71(+2.54%)
Feb 05, 2021 68.36 68.73 67.17 67.25 239,800 -0.32(-0.47%)
Feb 04, 2021 64.80 67.60 64.29 67.57 429,911 +2.97(+4.60%)
Feb 03, 2021 64.79 65.13 63.90 64.60 227,684 +0.06(+0.09%)
Feb 02, 2021 64.29 64.93 62.46 64.54 365,884 +1.02(+1.61%)
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.