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 (%)
Mar 31, 2021 69.79 71.03 68.85 69.91 553,698 -0.15(-0.21%)
Mar 30, 2021 68.52 70.76 68.52 70.06 401,915 +1.54(+2.25%)
Mar 29, 2021 70.65 71.44 68.07 68.51 592,628 -2.13(-3.02%)
Mar 26, 2021 68.13 70.66 67.66 70.65 498,419 +3.69(+5.51%)
Mar 25, 2021 64.65 67.02 63.89 66.96 586,848 +1.81(+2.78%)
Mar 24, 2021 65.13 67.28 65.05 65.15 521,035 +1.18(+1.85%)
Mar 23, 2021 66.28 66.93 63.28 63.97 652,730 -3.24(-4.83%)
Mar 22, 2021 68.22 68.26 66.59 67.21 527,465 -1.16(-1.69%)
Mar 19, 2021 68.86 68.92 67.14 68.37 870,665 -0.67(-0.98%)
Mar 18, 2021 70.52 72.16 68.73 69.04 725,693 -1.27(-1.80%)
Mar 17, 2021 70.05 70.32 68.89 70.31 581,309 +0.59(+0.85%)
Mar 16, 2021 70.91 70.91 69.13 69.72 447,252 -1.35(-1.90%)
Mar 15, 2021 71.47 71.49 69.84 71.06 673,624 -0.45(-0.63%)
Mar 12, 2021 73.35 73.84 70.91 71.52 571,245 -1.43(-1.96%)
Mar 11, 2021 70.54 73.14 70.54 72.95 526,879 +2.62(+3.72%)
Mar 10, 2021 69.48 70.75 69.19 70.33 355,160 +1.53(+2.23%)
Mar 09, 2021 69.21 69.83 68.07 68.80 491,593 -0.15(-0.21%)
Mar 08, 2021 67.92 70.79 67.73 68.95 511,246 +1.55(+2.30%)
Mar 05, 2021 66.11 67.50 64.76 67.40 436,847 +2.23(+3.42%)
Mar 04, 2021 65.61 66.40 63.57 65.17 420,362 -0.36(-0.55%)
Mar 03, 2021 65.04 66.13 64.61 65.53 312,135 +0.91(+1.42%)
Mar 02, 2021 64.90 66.16 64.46 64.61 424,616 -0.04(-0.06%)
Mar 01, 2021 64.05 65.27 63.46 64.65 405,435 +2.02(+3.23%)
Feb 26, 2021 63.42 64.40 61.94 62.63 591,264 -0.45(-0.72%)
Feb 25, 2021 63.64 64.58 62.37 63.08 487,688 -0.90(-1.40%)
Feb 24, 2021 63.53 64.50 62.08 63.98 734,856 +0.65(+1.02%)
Feb 23, 2021 60.86 63.72 60.08 63.33 642,240 +1.71(+2.77%)
Feb 22, 2021 61.04 63.25 61.04 61.62 578,223 +0.30(+0.50%)
Feb 19, 2021 59.49 61.93 59.49 61.32 423,537 +2.20(+3.72%)
Feb 18, 2021 59.01 60.46 58.48 59.12 434,654 -0.31(-0.53%)
Feb 17, 2021 58.65 59.81 58.06 59.43 477,618 +0.34(+0.58%)
Feb 16, 2021 60.54 60.54 58.41 59.09 528,810 -0.83(-1.39%)
Feb 12, 2021 59.86 60.98 58.55 59.92 601,003 +0.09(+0.15%)
Feb 11, 2021 60.19 61.79 57.51 59.83 1,130,454 -3.52(-5.55%)
Feb 10, 2021 63.10 64.34 62.41 63.35 705,839 +0.88(+1.41%)
Feb 09, 2021 63.03 63.22 62.03 62.47 492,605 -0.71(-1.13%)
Feb 08, 2021 62.15 63.18 62.03 63.18 499,333 +1.57(+2.54%)
Feb 05, 2021 62.63 62.97 61.54 61.61 261,734 -0.29(-0.47%)
Feb 04, 2021 59.37 61.93 58.90 61.91 469,234 +2.72(+4.60%)
Feb 03, 2021 59.36 59.67 58.54 59.19 248,510 +0.05(+0.09%)
Feb 02, 2021 58.90 59.49 57.23 59.13 399,351 +0.93(+1.61%)
Feb 01, 2021 58.09 58.53 56.22 58.20 313,566 +0.85(+1.49%)
Jan 29, 2021 59.84 59.84 57.12 57.34 641,020 -2.55(-4.25%)
Jan 28, 2021 59.82 60.57 59.13 59.89 346,403 +0.76(+1.29%)
Jan 27, 2021 59.75 61.45 58.66 59.13 540,972 -1.93(-3.17%)
Jan 26, 2021 62.09 62.09 60.69 61.06 508,103 -0.49(-0.80%)
Jan 25, 2021 62.35 62.78 59.86 61.56 873,251 -0.96(-1.54%)
Jan 22, 2021 62.04 62.91 60.93 62.52 427,092 -0.26(-0.41%)
Jan 21, 2021 63.73 64.09 62.69 62.78 293,532 -0.94(-1.48%)
Jan 20, 2021 62.85 64.08 62.54 63.72 370,441 +1.18(+1.89%)
Jan 19, 2021 62.39 63.31 62.11 62.54 452,921 +0.73(+1.19%)
Jan 15, 2021 62.12 62.37 60.32 61.81 347,742 -0.93(-1.49%)
Jan 14, 2021 62.03 63.79 61.39 62.74 757,263 +1.99(+3.27%)
Jan 13, 2021 62.68 62.93 60.64 60.75 546,864 -1.84(-2.94%)
Jan 12, 2021 61.76 63.20 61.36 62.59 489,864 +1.16(+1.89%)
Jan 11, 2021 60.89 62.30 60.84 61.43 339,285 +0.01(+0.01%)
Jan 08, 2021 61.39 62.22 61.21 61.42 378,303 +0.06(+0.10%)
Jan 07, 2021 60.36 61.66 59.52 61.36 499,835 +1.60(+2.68%)
Jan 06, 2021 57.68 59.85 57.68 59.75 602,645 +2.45(+4.27%)
Jan 05, 2021 56.06 57.44 55.84 57.31 381,467 +1.04(+1.84%)
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.