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 (%)
Oct 29, 2021 80.76 81.59 79.21 79.68 1,018,191 -1.59(-1.95%)
Oct 28, 2021 81.61 83.58 80.16 81.27 1,227,766 -0.25(-0.31%)
Oct 27, 2021 85.58 86.02 80.58 81.52 1,125,464 -3.86(-4.52%)
Oct 26, 2021 86.19 85.38 609,831 -0.21(-0.24%)
Oct 25, 2021 83.79 87.28 83.71 85.58 887,335 +2.16(+2.59%)
Oct 22, 2021 82.45 84.09 82.45 83.43 435,973 +1.03(+1.25%)
Oct 21, 2021 82.27 82.81 81.32 82.39 511,907 +0.40(+0.49%)
Oct 20, 2021 80.63 82.11 80.28 81.99 348,138 +1.32(+1.64%)
Oct 19, 2021 80.22 81.02 79.82 80.67 456,918 +0.90(+1.13%)
Oct 18, 2021 78.14 79.77 77.89 79.77 335,734 +1.21(+1.54%)
Oct 15, 2021 79.07 79.49 78.55 78.56 497,704 +0.47(+0.60%)
Oct 14, 2021 78.26 78.93 77.68 78.09 401,518 +1.30(+1.70%)
Oct 13, 2021 77.14 77.29 75.80 76.78 349,130 -0.48(-0.62%)
Oct 12, 2021 76.86 77.51 76.26 77.26 462,660 +0.25(+0.33%)
Oct 11, 2021 78.54 78.99 76.93 77.01 517,029 -1.03(-1.32%)
Oct 08, 2021 78.50 78.74 77.11 78.04 363,041 -0.46(-0.59%)
Oct 07, 2021 78.96 79.68 78.31 78.50 398,703 +0.51(+0.65%)
Oct 06, 2021 77.25 78.14 76.55 77.99 382,734 -0.35(-0.44%)
Oct 05, 2021 78.06 79.03 77.20 78.34 527,685 +0.49(+0.63%)
Oct 04, 2021 78.05 79.26 77.37 77.85 380,355 -0.23(-0.30%)
Oct 01, 2021 78.20 78.41 76.34 78.09 433,080 +0.51(+0.65%)
Sep 30, 2021 79.24 79.34 77.47 77.58 532,335 -1.57(-1.98%)
Sep 29, 2021 79.17 79.37 78.04 79.15 380,294 +0.47(+0.60%)
Sep 28, 2021 79.89 80.55 78.49 78.68 351,739 -1.21(-1.51%)
Sep 27, 2021 77.85 81.01 77.75 79.89 451,353 +2.76(+3.58%)
Sep 24, 2021 76.20 77.77 76.01 77.13 467,422 +0.98(+1.29%)
Sep 23, 2021 74.73 76.44 74.73 76.15 357,818 +2.33(+3.15%)
Sep 22, 2021 72.69 74.53 72.69 73.82 465,554 +1.96(+2.73%)
Sep 21, 2021 73.54 73.67 71.35 71.86 474,331 -0.80(-1.10%)
Sep 20, 2021 71.54 72.86 70.91 72.66 552,857 -1.03(-1.40%)
Sep 17, 2021 74.99 75.35 72.59 73.69 990,061 -1.24(-1.65%)
Sep 16, 2021 76.72 77.39 74.59 74.93 543,941 -1.38(-1.81%)
Sep 15, 2021 74.62 76.89 74.24 76.31 594,997 +2.14(+2.88%)
Sep 14, 2021 74.74 75.07 73.52 74.17 560,364 -0.56(-0.75%)
Sep 13, 2021 74.16 74.82 72.41 74.73 596,125 +1.57(+2.14%)
Sep 10, 2021 73.27 74.13 73.03 73.16 518,427 +0.65(+0.89%)
Sep 09, 2021 72.63 73.03 71.87 72.52 458,059 -0.49(-0.67%)
Sep 08, 2021 75.31 75.50 72.66 73.00 609,966 -2.11(-2.81%)
Sep 07, 2021 75.01 75.79 74.70 75.11 459,778 +0.36(+0.48%)
Sep 03, 2021 75.65 76.17 74.64 74.76 476,917 -0.78(-1.03%)
Sep 02, 2021 74.22 75.91 74.05 75.54 644,788 +1.51(+2.04%)
Sep 01, 2021 74.50 74.82 73.53 74.03 474,642 -0.53(-0.72%)
Aug 31, 2021 75.68 75.98 74.18 74.56 407,859 -1.32(-1.74%)
Aug 30, 2021 76.45 76.72 75.38 75.88 425,326 -0.33(-0.43%)
Aug 27, 2021 74.49 76.97 74.37 76.21 508,195 +2.04(+2.76%)
Aug 26, 2021 74.01 74.40 73.72 74.17 505,135 -0.02(-0.03%)
Aug 25, 2021 72.65 74.55 72.55 74.19 859,388 +1.86(+2.57%)
Aug 24, 2021 71.75 73.14 71.29 72.33 530,547 +1.17(+1.65%)
Aug 23, 2021 70.58 72.17 70.57 71.16 445,135 +1.37(+1.96%)
Aug 20, 2021 68.47 69.93 68.09 69.79 437,592 +1.76(+2.59%)
Aug 19, 2021 69.81 70.08 67.20 68.02 487,413 -2.44(-3.46%)
Aug 18, 2021 71.31 73.13 70.36 70.46 536,006 -1.27(-1.76%)
Aug 17, 2021 72.53 73.10 70.42 71.73 419,145 -1.31(-1.80%)
Aug 16, 2021 73.31 74.02 72.26 73.04 384,293 -0.83(-1.12%)
Aug 13, 2021 73.63 74.21 73.14 73.87 247,990 +0.21(+0.29%)
Aug 12, 2021 74.09 74.24 72.81 73.65 352,964 -0.20(-0.26%)
Aug 11, 2021 71.55 73.87 70.79 73.85 491,279 +2.70(+3.79%)
Aug 10, 2021 70.17 71.55 69.65 71.15 545,544 +1.06(+1.51%)
Aug 09, 2021 71.27 71.52 70.00 70.09 575,727 -1.74(-2.42%)
Aug 06, 2021 71.86 72.50 71.14 71.83 306,974 +0.81(+1.14%)
Aug 05, 2021 70.69 72.03 70.26 71.02 475,954 +0.86(+1.22%)
Aug 04, 2021 72.15 72.55 70.15 70.16 566,828 -2.76(-3.79%)
Aug 03, 2021 70.98 72.93 70.62 72.93 690,722 +2.46(+3.49%)
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.