Skip to main content

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 (%)
Sep 30, 2014 68.30 68.84 67.55 67.57 600,351 -0.65(-0.96%)
Sep 29, 2014 67.36 68.40 67.26 68.23 446,204 +0.18(+0.26%)
Sep 26, 2014 67.20 68.26 67.09 68.05 587,579 +0.84(+1.25%)
Sep 25, 2014 68.16 68.16 67.08 67.20 627,992 -1.16(-1.70%)
Sep 24, 2014 67.77 68.42 67.56 68.37 592,611 +0.64(+0.94%)
Sep 23, 2014 68.08 68.53 67.73 67.73 505,144 -0.47(-0.69%)
Sep 22, 2014 69.42 69.56 68.03 68.20 430,969 -1.45(-2.08%)
Sep 19, 2014 70.41 70.50 69.40 69.65 561,720 -0.64(-0.91%)
Sep 18, 2014 69.83 70.43 69.62 70.29 314,076 +0.50(+0.72%)
Sep 17, 2014 69.98 70.22 69.22 69.79 522,190 +0.16(+0.23%)
Sep 16, 2014 68.83 69.91 68.50 69.63 405,203 +0.71(+1.04%)
Sep 15, 2014 69.67 70.01 68.60 68.92 830,088 -0.71(-1.01%)
Sep 12, 2014 69.24 69.81 69.16 69.62 606,754 +0.39(+0.56%)
Sep 11, 2014 68.77 69.29 68.66 69.23 411,963 +0.23(+0.34%)
Sep 10, 2014 69.42 69.42 68.49 69.00 379,821 -0.12(-0.17%)
Sep 09, 2014 69.79 69.83 69.07 69.12 412,194 -0.68(-0.97%)
Sep 08, 2014 70.13 70.19 69.53 69.80 304,908 -0.29(-0.41%)
Sep 05, 2014 69.47 70.11 69.21 70.08 609,525 +0.59(+0.85%)
Sep 04, 2014 69.72 70.21 69.26 69.49 588,088 -0.27(-0.39%)
Sep 03, 2014 69.85 70.49 69.67 69.76 933,086 +0.19(+0.27%)
Sep 02, 2014 68.16 69.70 68.00 69.57 978,505 +1.72(+2.53%)
Aug 29, 2014 68.12 67.85 67.85 67.85 727,243 -0.18(-0.26%)
Aug 28, 2014 67.72 68.12 67.47 68.03 277,785 -0.01(-0.01%)
Aug 27, 2014 68.20 68.20 67.98 68.04 244,580 -0.11(-0.17%)
Aug 26, 2014 68.36 68.66 68.08 68.15 371,473 -0.17(-0.24%)
Aug 25, 2014 68.42 68.80 67.97 68.32 517,791 +0.13(+0.19%)
Aug 22, 2014 68.02 68.40 67.81 68.19 380,085 +0.17(+0.24%)
Aug 21, 2014 68.23 68.53 67.99 68.02 399,410 -0.19(-0.28%)
Aug 20, 2014 67.77 68.74 67.75 68.21 778,818 +0.40(+0.59%)
Aug 19, 2014 67.17 68.15 67.13 67.81 643,184 +0.95(+1.43%)
Aug 18, 2014 65.99 66.86 65.71 66.86 456,743 +1.37(+2.09%)
Aug 15, 2014 65.97 66.15 64.64 65.49 639,768 -0.14(-0.22%)
Aug 14, 2014 65.45 65.68 65.15 65.63 286,819 +0.28(+0.43%)
Aug 13, 2014 65.08 65.81 65.08 65.36 342,366 +0.49(+0.75%)
Aug 12, 2014 64.68 64.97 64.44 64.87 403,329 +0.24(+0.37%)
Aug 11, 2014 64.74 65.21 64.57 64.63 535,902 +0.42(+0.65%)
Aug 08, 2014 63.55 64.12 62.97 64.21 740,867 +0.78(+1.23%)
Aug 07, 2014 64.00 64.11 63.23 63.43 669,228 -0.33(-0.52%)
Aug 06, 2014 63.52 64.17 63.29 63.76 732,679 -0.31(-0.49%)
Aug 05, 2014 64.50 65.10 64.01 64.08 611,148 -0.81(-1.24%)
Aug 04, 2014 65.18 65.18 64.33 64.89 630,958 +0.05(+0.08%)
Aug 01, 2014 64.32 65.06 64.10 64.83 1,170,239 +0.42(+0.65%)
Jul 31, 2014 65.09 65.27 63.81 64.41 1,380,296 -1.32(-2.01%)
Jul 30, 2014 65.93 66.25 65.41 65.74 608,762 +0.00(+0.00%)
Jul 29, 2014 66.77 67.05 65.69 65.74 877,106 -1.53(-2.28%)
Jul 28, 2014 68.21 68.61 66.99 67.27 737,766 -1.02(-1.49%)
Jul 25, 2014 68.30 68.74 67.90 68.29 1,047,278 -0.22(-0.32%)
Jul 24, 2014 66.96 68.55 66.80 68.51 1,347,523 +1.42(+2.12%)
Jul 23, 2014 68.06 68.23 65.05 67.08 2,553,850 -0.56(-0.83%)
Jul 22, 2014 67.26 67.88 66.96 67.65 1,406,541 +0.83(+1.24%)
Jul 21, 2014 66.59 67.07 66.42 66.82 483,560 -0.07(-0.11%)
Jul 18, 2014 66.11 67.14 65.93 66.89 518,134 +0.88(+1.34%)
Jul 17, 2014 66.64 67.35 65.87 66.01 658,103 -0.65(-0.98%)
Jul 16, 2014 66.56 66.76 66.30 66.66 470,165 +0.48(+0.72%)
Jul 15, 2014 66.20 66.63 65.99 66.18 710,625 +0.04(+0.07%)
Jul 14, 2014 66.05 67.20 66.04 66.13 822,057 +0.79(+1.21%)
Jul 11, 2014 65.22 65.47 64.88 65.34 404,122 +0.16(+0.24%)
Jul 10, 2014 65.54 65.71 65.04 65.18 554,215 -0.85(-1.28%)
Jul 09, 2014 66.22 66.46 65.80 66.03 501,902 -0.07(-0.10%)
Jul 08, 2014 66.34 66.36 65.64 66.10 493,660 -0.28(-0.42%)
Jul 07, 2014 66.64 66.64 65.90 66.37 371,887 -0.37(-0.56%)
Jul 03, 2014 66.52 66.75 66.75 66.75 321,577 +0.40(+0.60%)
Jul 02, 2014 66.48 66.99 66.05 66.35 338,484 -0.15(-0.22%)
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.