Skip to main content

Ryder System (NY: R )

119.53 +0.92 (+0.78%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 79.23 79.33 77.46 77.57 532,427 -1.57(-1.98%)
Sep 29, 2021 79.15 79.36 78.03 79.13 380,359 +0.47(+0.60%)
Sep 28, 2021 79.88 80.54 78.48 78.67 351,800 -1.21(-1.51%)
Sep 27, 2021 77.84 80.99 77.74 79.88 451,431 +2.76(+3.58%)
Sep 24, 2021 76.19 77.76 75.99 77.12 467,503 +0.98(+1.29%)
Sep 23, 2021 74.72 76.42 74.72 76.13 357,880 +2.33(+3.15%)
Sep 22, 2021 72.68 74.52 72.68 73.81 465,635 +1.96(+2.73%)
Sep 21, 2021 73.53 73.66 71.34 71.85 474,413 -0.80(-1.10%)
Sep 20, 2021 71.53 72.85 70.90 72.64 552,953 -1.03(-1.40%)
Sep 17, 2021 74.98 75.34 72.58 73.68 990,232 -1.24(-1.65%)
Sep 16, 2021 76.71 77.38 74.58 74.91 544,035 -1.38(-1.81%)
Sep 15, 2021 74.60 76.87 74.23 76.29 595,100 +2.14(+2.88%)
Sep 14, 2021 74.73 75.06 73.51 74.15 560,460 -0.56(-0.75%)
Sep 13, 2021 74.15 74.81 72.40 74.72 596,228 +1.57(+2.14%)
Sep 10, 2021 73.25 74.12 73.02 73.15 518,517 +0.65(+0.89%)
Sep 09, 2021 72.62 73.02 71.86 72.50 458,139 -0.49(-0.67%)
Sep 08, 2021 75.30 75.49 72.64 72.99 610,071 -2.11(-2.81%)
Sep 07, 2021 75.00 75.77 74.69 75.10 459,857 +0.36(+0.48%)
Sep 03, 2021 75.64 76.15 74.62 74.75 476,999 -0.78(-1.03%)
Sep 02, 2021 74.21 75.90 74.03 75.52 644,899 +1.51(+2.04%)
Sep 01, 2021 74.48 74.81 73.52 74.01 474,724 -0.53(-0.72%)
Aug 31, 2021 75.66 75.96 74.16 74.55 407,929 -1.32(-1.74%)
Aug 30, 2021 76.43 76.71 75.36 75.87 425,399 -0.33(-0.43%)
Aug 27, 2021 74.47 76.96 74.36 76.20 508,283 +2.04(+2.76%)
Aug 26, 2021 74.00 74.39 73.70 74.15 505,223 -0.02(-0.03%)
Aug 25, 2021 72.64 74.54 72.54 74.17 859,536 +1.86(+2.57%)
Aug 24, 2021 71.73 73.13 71.28 72.32 530,638 +1.17(+1.65%)
Aug 23, 2021 70.57 72.16 70.55 71.14 445,212 +1.37(+1.96%)
Aug 20, 2021 68.46 69.92 68.08 69.78 437,668 +1.76(+2.59%)
Aug 19, 2021 69.80 70.07 67.18 68.01 487,497 -2.44(-3.46%)
Aug 18, 2021 71.30 73.12 70.35 70.45 536,098 -1.27(-1.76%)
Aug 17, 2021 72.51 73.09 70.40 71.71 419,217 -1.31(-1.80%)
Aug 16, 2021 73.30 74.00 72.25 73.03 384,359 -0.83(-1.12%)
Aug 13, 2021 73.62 74.20 73.13 73.85 248,033 +0.21(+0.29%)
Aug 12, 2021 74.08 74.23 72.79 73.64 353,025 -0.20(-0.26%)
Aug 11, 2021 71.54 73.85 70.78 73.84 491,364 +2.70(+3.79%)
Aug 10, 2021 70.16 71.54 69.64 71.14 545,638 +1.06(+1.51%)
Aug 09, 2021 71.26 71.51 69.98 70.08 575,826 -1.74(-2.42%)
Aug 06, 2021 71.84 72.49 71.13 71.82 307,027 +0.81(+1.14%)
Aug 05, 2021 70.68 72.01 70.24 71.01 476,036 +0.86(+1.22%)
Aug 04, 2021 72.13 72.53 70.13 70.15 566,926 -2.76(-3.79%)
Aug 03, 2021 70.97 72.92 70.60 72.92 690,841 +2.46(+3.49%)
Aug 02, 2021 71.12 73.21 70.41 70.46 834,278 -0.39(-0.55%)
Jul 30, 2021 71.55 72.52 70.29 70.85 796,119 -0.98(-1.36%)
Jul 29, 2021 69.78 71.97 69.27 71.83 631,209 +3.46(+5.06%)
Jul 28, 2021 69.17 69.53 65.76 68.37 733,406 -0.39(-0.57%)
Jul 27, 2021 67.45 69.17 66.78 68.76 841,983 +0.93(+1.37%)
Jul 26, 2021 68.59 69.57 67.39 67.83 597,146 -0.47(-0.69%)
Jul 23, 2021 67.21 68.59 66.30 68.30 781,170 +1.80(+2.71%)
Jul 22, 2021 66.56 67.41 65.21 66.50 766,291 +0.17(+0.25%)
Jul 21, 2021 66.82 67.25 66.11 66.33 965,336 +0.46(+0.69%)
Jul 20, 2021 64.48 67.23 64.48 65.87 1,261,197 +1.73(+2.70%)
Jul 19, 2021 64.17 65.03 62.88 64.14 938,469 -1.87(-2.83%)
Jul 16, 2021 68.19 68.59 65.43 66.01 1,735,387 -2.00(-2.94%)
Jul 15, 2021 67.95 69.26 67.47 68.01 710,111 -0.19(-0.27%)
Jul 14, 2021 69.42 70.25 68.10 68.20 601,925 -0.61(-0.89%)
Jul 13, 2021 68.83 69.51 67.80 68.81 667,051 -0.49(-0.71%)
Jul 12, 2021 67.81 69.39 67.28 69.31 538,735 +0.59(+0.85%)
Jul 09, 2021 68.24 69.09 67.81 68.72 418,817 +2.01(+3.01%)
Jul 08, 2021 67.05 67.82 65.41 66.71 590,223 -1.82(-2.66%)
Jul 07, 2021 68.08 69.10 67.66 68.53 750,423 +0.13(+0.19%)
Jul 06, 2021 69.05 69.15 67.11 68.40 761,952 -0.65(-0.94%)
Jul 02, 2021 70.07 70.32 68.93 69.05 614,850 -1.96(-2.76%)
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.