Ryder System (NY: R )

87.22 USD +0.17 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 86.28 87.41 85.68 87.22 448,438 +0.17(+0.20%)
May 06, 2021 85.77 87.06 83.95 87.05 457,267 +1.28(+1.49%)
May 05, 2021 84.47 85.94 82.20 85.77 774,806 +3.85(+4.70%)
May 04, 2021 80.40 81.98 80.03 81.92 551,138 +1.65(+2.06%)
May 03, 2021 80.94 81.35 79.80 80.27 605,584 +0.43(+0.54%)
Apr 30, 2021 81.31 81.76 79.48 79.84 800,800 -2.09(-2.55%)
Apr 29, 2021 79.91 81.98 78.80 81.93 817,907 +4.57(+5.91%)
Apr 28, 2021 76.78 78.62 75.63 77.36 557,115 +0.58(+0.76%)
Apr 27, 2021 75.67 77.46 75.14 76.78 552,507 +1.47(+1.95%)
Apr 26, 2021 75.00 76.48 74.92 75.31 444,267 +0.54(+0.72%)
Apr 23, 2021 74.25 74.99 73.75 74.77 451,400 +0.91(+1.23%)
Apr 22, 2021 73.80 75.52 73.08 73.86 409,572 +0.21(+0.29%)
Apr 21, 2021 73.61 74.52 73.20 73.65 508,559 +0.03(+0.04%)
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%)
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.