Ryder System (NY: R )

143.09 +0.19 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 70.26 71.22 69.03 69.58 810,653 -0.96(-1.36%)
Jul 29, 2021 68.53 70.68 68.03 70.54 642,733 +3.40(+5.06%)
Jul 28, 2021 67.93 68.28 64.58 67.14 746,795 -0.38(-0.57%)
Jul 27, 2021 66.24 67.93 65.59 67.52 857,355 +0.91(+1.37%)
Jul 26, 2021 67.36 68.32 66.18 66.61 608,048 -0.47(-0.69%)
Jul 23, 2021 66.01 67.36 65.11 67.08 795,432 +1.77(+2.71%)
Jul 22, 2021 65.37 66.20 64.04 65.30 780,281 +0.16(+0.25%)
Jul 21, 2021 65.62 66.04 64.93 65.14 982,960 +0.45(+0.69%)
Jul 20, 2021 63.32 66.02 63.32 64.69 1,284,222 +1.70(+2.70%)
Jul 19, 2021 63.02 63.87 61.75 62.99 955,603 -1.84(-2.83%)
Jul 16, 2021 66.97 67.36 64.25 64.83 1,767,070 -1.96(-2.94%)
Jul 15, 2021 66.73 68.02 66.26 66.79 723,076 -0.18(-0.27%)
Jul 14, 2021 68.17 68.99 66.87 66.98 612,914 -0.60(-0.89%)
Jul 13, 2021 67.60 68.26 66.58 67.58 679,229 -0.48(-0.71%)
Jul 12, 2021 66.59 68.14 66.07 68.06 548,570 +0.58(+0.85%)
Jul 09, 2021 67.01 67.85 66.59 67.49 426,463 +1.97(+3.01%)
Jul 08, 2021 65.85 66.60 64.23 65.51 600,999 -1.79(-2.66%)
Jul 07, 2021 66.86 67.86 66.45 67.30 764,123 +0.13(+0.19%)
Jul 06, 2021 67.82 67.91 65.90 67.18 775,862 -0.64(-0.94%)
Jul 02, 2021 68.81 69.06 67.70 67.82 626,075 -1.93(-2.76%)
Jul 01, 2021 68.67 70.28 68.35 69.74 977,941 +1.83(+2.69%)
Jun 30, 2021 67.79 68.25 67.26 67.92 737,766 +0.02(+0.03%)
Jun 29, 2021 67.52 67.98 66.39 67.90 845,142 +0.52(+0.77%)
Jun 28, 2021 68.47 68.70 65.86 67.38 785,203 -1.39(-2.02%)
Jun 25, 2021 67.67 68.98 67.22 68.77 904,095 +1.12(+1.66%)
Jun 24, 2021 67.31 67.75 66.28 67.64 367,789 +0.62(+0.93%)
Jun 23, 2021 67.14 68.27 66.64 67.02 492,938 -0.03(-0.04%)
Jun 22, 2021 67.53 68.12 66.76 67.05 561,883 -0.48(-0.72%)
Jun 21, 2021 66.57 67.61 66.41 67.53 390,836 +1.96(+2.98%)
Jun 18, 2021 66.49 66.89 65.47 65.58 751,095 -1.92(-2.84%)
Jun 17, 2021 70.16 70.76 66.49 67.50 763,295 -2.67(-3.80%)
Jun 16, 2021 71.39 71.82 70.02 70.16 786,045 -1.51(-2.10%)
Jun 15, 2021 69.71 71.88 69.35 71.67 578,193 +1.99(+2.86%)
Jun 14, 2021 72.57 72.57 69.47 69.68 804,376 -2.89(-3.98%)
Jun 11, 2021 71.61 72.74 71.49 72.57 534,303 +1.32(+1.85%)
Jun 10, 2021 72.88 73.46 71.23 71.25 577,130 -1.46(-2.01%)
Jun 09, 2021 74.02 74.13 72.26 72.71 641,168 -1.31(-1.77%)
Jun 08, 2021 73.33 74.34 72.14 74.02 395,429 +0.77(+1.05%)
Jun 07, 2021 73.79 74.15 72.70 73.25 565,828 -0.40(-0.55%)
Jun 04, 2021 76.26 76.26 73.16 73.65 588,807 -2.06(-2.73%)
Jun 03, 2021 74.79 76.20 74.06 75.72 375,538 +0.53(+0.70%)
Jun 02, 2021 77.46 77.46 74.85 75.19 540,715 -1.77(-2.30%)
Jun 01, 2021 75.69 77.06 75.24 76.96 444,649 +2.23(+2.98%)
May 28, 2021 75.56 75.56 73.30 74.73 355,590 -0.75(-0.99%)
May 27, 2021 75.66 76.62 75.29 75.48 784,584 +0.76(+1.01%)
May 26, 2021 73.64 74.92 72.69 74.72 576,246 +1.14(+1.55%)
May 25, 2021 74.35 75.15 73.37 73.58 680,673 -0.99(-1.32%)
May 24, 2021 74.44 74.91 73.55 74.57 318,161 +0.56(+0.75%)
May 21, 2021 73.90 74.58 73.51 74.01 479,080 +0.52(+0.71%)
May 20, 2021 75.43 75.45 73.04 73.49 598,474 -2.49(-3.27%)
May 19, 2021 75.22 76.72 74.18 75.98 561,350 -1.06(-1.38%)
May 18, 2021 78.70 78.94 76.97 77.04 475,444 -1.36(-1.74%)
May 17, 2021 77.16 78.64 76.81 78.40 369,252 +1.14(+1.48%)
May 14, 2021 77.58 77.88 76.62 77.26 598,874 +0.26(+0.34%)
May 13, 2021 74.67 77.54 74.67 76.99 673,510 +3.06(+4.14%)
May 12, 2021 76.04 76.49 73.32 73.93 702,873 -2.67(-3.48%)
May 11, 2021 77.01 77.46 74.45 76.60 671,646 -1.92(-2.45%)
May 10, 2021 79.42 81.35 78.51 78.53 493,456 -0.62(-0.78%)
May 07, 2021 78.29 79.32 77.75 79.14 494,203 +0.15(+0.20%)
May 06, 2021 77.83 79.00 76.17 78.99 503,933 +1.16(+1.49%)
May 05, 2021 76.65 77.98 74.59 77.83 853,879 +3.49(+4.70%)
May 04, 2021 72.95 74.39 72.62 74.33 607,384 +1.50(+2.06%)
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.