Ryder System (NY: R )

77.46 USD -1.10 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 76.27 77.68 75.60 77.46 518,579 -1.10(-1.40%)
Sep 17, 2021 79.95 80.33 77.39 78.56 928,675 -1.32(-1.65%)
Sep 16, 2021 81.79 82.51 79.52 79.88 510,216 -1.47(-1.81%)
Sep 15, 2021 79.55 81.97 79.15 81.35 558,106 +2.28(+2.88%)
Sep 14, 2021 79.68 80.03 78.38 79.07 525,620 -0.60(-0.75%)
Sep 13, 2021 79.06 79.77 77.20 79.67 559,164 +1.67(+2.14%)
Sep 10, 2021 78.11 79.03 77.86 78.00 486,284 +0.69(+0.89%)
Sep 09, 2021 77.43 77.86 76.62 77.31 429,659 -0.52(-0.67%)
Sep 08, 2021 80.29 80.49 77.46 77.83 572,147 -2.25(-2.81%)
Sep 07, 2021 79.97 80.79 79.64 80.08 431,271 +0.38(+0.48%)
Sep 03, 2021 80.65 81.20 79.57 79.70 447,347 -0.83(-1.03%)
Sep 02, 2021 79.13 80.93 78.94 80.53 604,810 +1.61(+2.04%)
Sep 01, 2021 79.42 79.77 78.39 78.92 445,213 -0.57(-0.72%)
Aug 31, 2021 80.68 81.00 79.08 79.49 382,571 -1.41(-1.74%)
Aug 30, 2021 81.50 81.79 80.36 80.90 398,955 -0.35(-0.43%)
Aug 27, 2021 79.41 82.06 79.29 81.25 476,686 +2.18(+2.76%)
Aug 26, 2021 78.90 79.32 78.59 79.07 473,816 -0.02(-0.03%)
Aug 25, 2021 77.45 79.48 77.35 79.09 806,104 +1.98(+2.57%)
Aug 24, 2021 76.49 77.98 76.00 77.11 497,652 +1.25(+1.65%)
Aug 23, 2021 75.25 76.94 75.23 75.86 417,536 +1.46(+1.96%)
Aug 20, 2021 73.00 74.55 72.59 74.40 410,461 +1.30(+1.78%)
Aug 19, 2021 75.02 75.31 72.21 73.10 453,565 -2.62(-3.46%)
Aug 18, 2021 76.63 78.59 75.61 75.72 498,783 -1.36(-1.76%)
Aug 17, 2021 77.94 78.56 75.67 77.08 390,038 -1.41(-1.80%)
Aug 16, 2021 78.78 79.54 77.65 78.49 357,606 -0.89(-1.12%)
Aug 13, 2021 79.13 79.75 78.60 79.38 230,769 +0.23(+0.29%)
Aug 12, 2021 79.62 79.78 78.24 79.15 328,453 -0.21(-0.26%)
Aug 11, 2021 76.89 79.38 76.07 79.36 457,163 +2.90(+3.79%)
Aug 10, 2021 75.41 76.89 74.85 76.46 507,659 +1.14(+1.51%)
Aug 09, 2021 76.59 76.86 75.22 75.32 535,746 -1.87(-2.42%)
Aug 06, 2021 77.22 77.91 76.45 77.19 285,657 +0.87(+1.14%)
Aug 05, 2021 75.97 77.40 75.50 76.32 442,902 +0.92(+1.22%)
Aug 04, 2021 77.53 77.96 75.38 75.40 527,465 -2.97(-3.79%)
Aug 03, 2021 76.28 78.37 75.89 78.37 642,755 +2.64(+3.49%)
Aug 02, 2021 76.44 78.69 75.68 75.73 776,208 -0.42(-0.55%)
Jul 30, 2021 76.90 77.95 75.55 76.15 740,705 -1.05(-1.36%)
Jul 29, 2021 75.00 77.35 74.45 77.20 587,274 +3.72(+5.06%)
Jul 28, 2021 74.34 74.73 70.68 73.48 682,357 -0.42(-0.57%)
Jul 27, 2021 72.50 74.34 71.78 73.90 783,377 +1.00(+1.37%)
Jul 26, 2021 73.72 74.77 72.43 72.90 555,582 -0.51(-0.69%)
Jul 23, 2021 72.24 73.72 71.26 73.41 726,797 +1.94(+2.71%)
Jul 22, 2021 71.54 72.45 70.09 71.47 712,953 +0.18(+0.25%)
Jul 21, 2021 71.82 72.28 71.06 71.29 898,144 +0.49(+0.69%)
Jul 20, 2021 69.30 72.26 69.30 70.80 1,173,411 +1.86(+2.70%)
Jul 19, 2021 68.97 69.90 67.58 68.94 873,147 -2.01(-2.83%)
Jul 16, 2021 73.29 73.72 70.32 70.95 1,614,595 -2.15(-2.94%)
Jul 15, 2021 73.03 74.44 72.52 73.10 660,684 -0.20(-0.27%)
Jul 14, 2021 74.61 75.51 73.19 73.30 560,028 -0.66(-0.89%)
Jul 13, 2021 73.98 74.71 72.87 73.96 620,621 -0.53(-0.71%)
Jul 12, 2021 72.88 74.58 72.31 74.49 501,236 +0.63(+0.85%)
Jul 09, 2021 73.34 74.26 72.88 73.86 389,665 +2.16(+3.01%)
Jul 08, 2021 72.07 72.89 70.30 71.70 549,141 -1.96(-2.66%)
Jul 07, 2021 73.17 74.27 72.72 73.66 698,190 +0.14(+0.19%)
Jul 06, 2021 74.22 74.32 72.13 73.52 708,916 -0.70(-0.94%)
Jul 02, 2021 75.31 75.58 74.09 74.22 572,053 -2.11(-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.