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 (%)
Dec 31, 2021 75.87 76.88 75.34 76.46 399,058 +0.81(+1.07%)
Dec 30, 2021 75.73 76.41 75.27 75.65 386,732 -0.01(-0.01%)
Dec 29, 2021 75.01 75.86 74.90 75.66 195,775 +0.76(+1.02%)
Dec 28, 2021 74.28 75.83 74.28 74.90 317,101 +0.40(+0.54%)
Dec 27, 2021 73.35 74.56 73.04 74.50 210,366 +0.90(+1.22%)
Dec 23, 2021 73.08 73.92 72.93 73.60 249,522 +1.01(+1.39%)
Dec 22, 2021 73.13 73.28 72.31 72.59 321,307 -0.54(-0.74%)
Dec 21, 2021 70.81 73.48 70.74 73.13 456,526 +2.83(+4.02%)
Dec 20, 2021 71.30 71.75 69.07 70.30 753,186 -2.24(-3.09%)
Dec 17, 2021 73.35 73.57 71.21 72.54 920,524 -1.11(-1.51%)
Dec 16, 2021 74.80 75.73 73.49 73.66 574,666 -0.85(-1.15%)
Dec 15, 2021 74.81 75.01 73.39 74.51 778,587 -0.42(-0.56%)
Dec 14, 2021 76.83 77.48 74.31 74.93 855,923 -2.06(-2.67%)
Dec 13, 2021 74.88 77.73 74.69 76.99 903,461 +1.73(+2.31%)
Dec 10, 2021 75.60 76.14 74.09 75.25 439,143 -0.06(-0.09%)
Dec 09, 2021 75.27 76.41 74.92 75.32 345,035 -0.72(-0.95%)
Dec 08, 2021 77.31 77.58 76.01 76.04 443,073 -1.18(-1.53%)
Dec 07, 2021 76.15 77.74 75.91 77.22 547,464 +2.08(+2.77%)
Dec 06, 2021 74.52 76.71 73.98 75.14 665,817 +1.57(+2.13%)
Dec 03, 2021 73.71 74.71 72.41 73.57 746,345 -0.19(-0.25%)
Dec 02, 2021 74.77 75.33 73.28 73.76 1,047,176 -0.11(-0.15%)
Dec 01, 2021 78.93 79.24 73.80 73.87 849,525 -3.19(-4.14%)
Nov 30, 2021 78.42 78.55 76.51 77.06 965,503 -2.01(-2.55%)
Nov 29, 2021 79.90 80.77 78.42 79.07 531,619 -0.08(-0.11%)
Nov 26, 2021 77.84 79.49 76.72 79.16 436,066 -1.55(-1.92%)
Nov 24, 2021 80.42 81.19 79.42 80.71 301,358 -0.06(-0.08%)
Nov 23, 2021 80.30 81.24 79.48 80.77 462,377 +1.10(+1.39%)
Nov 22, 2021 78.30 80.47 78.17 79.67 534,560 +1.58(+2.02%)
Nov 19, 2021 77.25 78.15 77.02 78.09 351,960 +0.37(+0.48%)
Nov 18, 2021 77.35 77.83 77.30 77.72 749,808 +0.44(+0.57%)
Nov 17, 2021 79.29 79.59 76.75 77.28 777,162 -2.30(-2.89%)
Nov 16, 2021 80.45 80.54 79.29 79.58 601,496 -0.87(-1.08%)
Nov 15, 2021 81.06 81.48 79.94 80.45 372,087 -0.62(-0.76%)
Nov 12, 2021 79.93 81.83 79.68 81.06 456,613 +1.23(+1.55%)
Nov 11, 2021 79.53 80.06 79.39 79.83 299,223 +0.71(+0.90%)
Nov 10, 2021 79.93 79.12 923,194 -0.95(-1.18%)
Nov 09, 2021 79.76 80.56 79.41 80.07 428,267 +0.04(+0.05%)
Nov 08, 2021 80.89 81.17 79.97 80.03 496,665 -0.18(-0.23%)
Nov 05, 2021 81.50 82.33 79.87 80.22 758,727 -0.29(-0.37%)
Nov 04, 2021 81.53 82.13 79.99 80.51 629,174 -1.02(-1.25%)
Nov 03, 2021 78.76 81.72 78.07 81.53 889,961 +2.06(+2.60%)
Nov 02, 2021 79.53 79.97 77.95 79.47 812,443 -0.22(-0.28%)
Nov 01, 2021 78.36 80.95 78.87 79.69 733,225 +1.44(+1.84%)
Oct 29, 2021 79.31 80.12 77.79 78.25 1,036,780 -1.56(-1.95%)
Oct 28, 2021 80.14 82.08 78.72 79.81 1,250,181 -0.25(-0.31%)
Oct 27, 2021 84.05 84.48 79.14 80.06 1,146,012 -3.79(-4.52%)
Oct 26, 2021 84.65 83.85 620,964 -0.20(-0.24%)
Oct 25, 2021 82.29 85.72 82.21 84.05 903,534 +2.12(+2.59%)
Oct 22, 2021 80.97 82.58 80.97 81.93 443,932 +1.01(+1.25%)
Oct 21, 2021 80.80 81.32 79.87 80.92 521,253 +0.40(+0.49%)
Oct 20, 2021 79.18 80.64 78.84 80.52 354,494 +1.30(+1.64%)
Oct 19, 2021 78.78 79.57 78.39 79.22 465,259 +0.88(+1.13%)
Oct 18, 2021 76.74 78.34 76.49 78.34 341,863 +1.19(+1.54%)
Oct 15, 2021 77.66 78.06 77.14 77.15 506,790 +0.46(+0.60%)
Oct 14, 2021 76.85 77.52 76.28 76.69 408,848 +1.28(+1.70%)
Oct 13, 2021 75.76 75.91 74.44 75.41 355,503 -0.47(-0.62%)
Oct 12, 2021 75.48 76.12 74.89 75.88 471,106 +0.25(+0.33%)
Oct 11, 2021 77.13 77.57 75.56 75.63 526,468 -1.01(-1.32%)
Oct 08, 2021 77.09 77.33 75.73 76.64 369,669 -0.45(-0.59%)
Oct 07, 2021 77.54 78.25 76.91 77.09 405,982 +0.50(+0.65%)
Oct 06, 2021 75.87 76.73 75.18 76.60 389,722 -0.34(-0.44%)
Oct 05, 2021 76.66 77.61 75.81 76.94 537,319 +0.48(+0.63%)
Oct 04, 2021 76.65 77.84 75.98 76.46 387,299 -0.23(-0.30%)
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.