Skip to main content

Ryder System (NY: R )

119.19 +0.58 (+0.49%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.23 60.75 59.94 60.27 462,031 -0.15(-0.25%)
Sep 27, 2018 60.81 61.15 60.19 60.42 398,654 -0.07(-0.11%)
Sep 26, 2018 59.67 61.05 59.57 60.49 647,808 +0.51(+0.85%)
Sep 25, 2018 60.20 60.25 59.51 59.97 438,164 -0.09(-0.15%)
Sep 24, 2018 61.19 61.43 59.57 60.06 390,984 -0.98(-1.61%)
Sep 21, 2018 61.85 62.03 61.02 61.05 826,346 -0.62(-1.00%)
Sep 20, 2018 62.76 62.85 61.44 61.66 561,557 -0.56(-0.90%)
Sep 19, 2018 62.87 63.12 61.82 62.23 554,807 -0.21(-0.33%)
Sep 18, 2018 62.21 62.65 61.22 62.43 480,860 +0.45(+0.72%)
Sep 17, 2018 64.61 64.61 61.09 61.99 859,412 -2.59(-4.01%)
Sep 14, 2018 64.88 65.95 64.46 64.58 657,100 -0.21(-0.33%)
Sep 13, 2018 65.15 65.19 64.42 64.79 557,405 -0.15(-0.23%)
Sep 12, 2018 64.50 65.70 64.33 64.94 585,938 +0.44(+0.68%)
Sep 11, 2018 64.82 65.24 64.38 64.50 509,381 -0.50(-0.77%)
Sep 10, 2018 62.98 65.15 62.87 65.01 591,478 +2.05(+3.25%)
Sep 07, 2018 63.26 63.95 62.75 62.96 413,415 -0.81(-1.27%)
Sep 06, 2018 64.10 64.43 63.10 63.77 475,859 -0.07(-0.12%)
Sep 05, 2018 63.18 64.20 63.01 63.84 464,767 +0.62(+0.98%)
Sep 04, 2018 63.59 64.15 62.98 63.22 520,070 -0.16(-0.25%)
Aug 31, 2018 63.38 63.38 63.38 0 -0.08(-0.13%)
Aug 30, 2018 64.54 64.54 63.37 63.46 367,199 -1.33(-2.05%)
Aug 29, 2018 65.02 65.12 64.07 64.79 257,390 -0.13(-0.20%)
Aug 28, 2018 65.46 65.71 64.63 64.92 260,450 -0.21(-0.32%)
Aug 27, 2018 64.68 65.59 64.64 65.13 204,181 +0.89(+1.39%)
Aug 24, 2018 64.39 64.53 64.07 64.24 208,162 +0.27(+0.43%)
Aug 23, 2018 64.80 65.21 63.77 63.97 349,045 -0.92(-1.42%)
Aug 22, 2018 65.17 65.48 64.62 64.89 489,486 -0.28(-0.43%)
Aug 21, 2018 64.77 65.86 64.77 65.17 531,190 +0.74(+1.15%)
Aug 20, 2018 64.26 64.69 64.06 64.43 205,428 +0.31(+0.49%)
Aug 17, 2018 63.87 64.34 63.78 64.11 238,229 +0.22(+0.35%)
Aug 16, 2018 63.69 64.33 63.38 63.89 412,510 +0.74(+1.17%)
Aug 15, 2018 63.33 63.93 61.98 63.15 366,598 -0.29(-0.45%)
Aug 14, 2018 62.93 63.70 62.79 63.44 217,513 +0.79(+1.26%)
Aug 13, 2018 62.99 63.20 62.27 62.65 231,714 -0.07(-0.12%)
Aug 10, 2018 63.08 63.22 61.84 62.73 492,110 -0.54(-0.85%)
Aug 09, 2018 64.22 64.86 63.16 63.27 488,337 -1.06(-1.64%)
Aug 08, 2018 63.90 64.87 63.69 64.33 415,621 +0.29(+0.46%)
Aug 07, 2018 64.23 64.33 63.60 64.03 335,668 +0.31(+0.49%)
Aug 06, 2018 63.32 63.92 62.80 63.72 335,192 +0.51(+0.80%)
Aug 03, 2018 63.86 64.11 63.02 63.21 375,766 -0.50(-0.78%)
Aug 02, 2018 63.00 64.01 63.00 63.71 318,956 +0.31(+0.49%)
Aug 01, 2018 63.83 64.06 62.93 63.40 382,619 -0.74(-1.15%)
Jul 31, 2018 63.13 64.50 63.13 64.14 508,561 +1.17(+1.86%)
Jul 30, 2018 63.32 64.36 62.87 62.97 463,511 -0.33(-0.52%)
Jul 27, 2018 64.25 64.81 63.00 63.29 764,229 -1.06(-1.65%)
Jul 26, 2018 64.42 64.74 63.20 64.36 1,088,244 +0.20(+0.32%)
Jul 25, 2018 61.24 64.37 59.13 64.15 1,740,882 +4.17(+6.95%)
Jul 24, 2018 62.38 62.75 59.76 59.98 1,237,175 -1.74(-2.81%)
Jul 23, 2018 61.19 61.75 61.01 61.72 515,945 +0.53(+0.87%)
Jul 20, 2018 61.22 61.61 61.09 61.19 454,705 -0.37(-0.60%)
Jul 19, 2018 60.71 61.83 60.43 61.56 519,032 +0.32(+0.52%)
Jul 18, 2018 60.62 61.43 60.33 61.24 606,266 +0.98(+1.63%)
Jul 17, 2018 59.63 60.46 59.63 60.25 468,395 +0.38(+0.64%)
Jul 16, 2018 61.84 62.20 59.24 59.87 661,640 -1.31(-2.14%)
Jul 13, 2018 60.86 61.83 60.78 61.18 628,642 +0.43(+0.70%)
Jul 12, 2018 61.11 61.11 59.93 60.75 403,004 +0.08(+0.13%)
Jul 11, 2018 61.39 61.66 60.52 60.67 743,829 -0.92(-1.49%)
Jul 10, 2018 62.07 62.27 60.78 61.59 481,235 -0.29(-0.48%)
Jul 09, 2018 60.57 61.93 60.57 61.88 545,932 +1.90(+3.17%)
Jul 06, 2018 59.26 60.39 58.85 59.98 353,146 +0.75(+1.27%)
Jul 05, 2018 59.37 59.37 58.39 59.23 491,153 +0.30(+0.51%)
Jul 03, 2018 58.93 58.93 58.93 0 -0.71(-1.19%)
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.