Skip to main content

Ryder System (NY: R )

143.09 +0.19 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 77.81 77.91 76.07 76.18 542,147 -1.54(-1.98%)
Sep 29, 2021 77.73 77.94 76.63 77.72 387,303 +0.46(+0.60%)
Sep 28, 2021 78.44 79.09 77.07 77.26 358,223 -1.19(-1.51%)
Sep 27, 2021 76.44 79.54 76.34 78.44 459,672 +2.71(+3.58%)
Sep 24, 2021 74.82 76.36 74.63 75.74 476,038 +0.97(+1.29%)
Sep 23, 2021 73.38 75.05 73.38 74.77 364,414 +2.28(+3.15%)
Sep 22, 2021 71.38 73.18 71.38 72.48 474,135 +1.92(+2.73%)
Sep 21, 2021 72.21 72.34 70.06 70.56 483,074 -0.78(-1.10%)
Sep 20, 2021 70.25 71.54 69.63 71.34 563,048 -1.01(-1.40%)
Sep 17, 2021 73.64 73.99 71.28 72.36 1,008,310 -1.22(-1.65%)
Sep 16, 2021 75.33 75.99 73.24 73.57 553,968 -1.35(-1.81%)
Sep 15, 2021 73.27 75.50 72.90 74.92 605,964 +2.10(+2.88%)
Sep 14, 2021 73.39 73.71 72.19 72.83 570,692 -0.55(-0.75%)
Sep 13, 2021 72.82 73.47 71.10 73.38 607,113 +1.54(+2.14%)
Sep 10, 2021 71.94 72.79 71.71 71.84 527,983 +0.64(+0.89%)
Sep 09, 2021 71.31 71.71 70.57 71.20 466,503 -0.48(-0.67%)
Sep 08, 2021 73.95 74.14 71.34 71.68 621,209 -2.07(-2.81%)
Sep 07, 2021 73.65 74.41 73.35 73.76 468,253 +0.35(+0.48%)
Sep 03, 2021 74.28 74.79 73.29 73.41 485,707 -0.76(-1.03%)
Sep 02, 2021 72.88 74.54 72.71 74.17 656,673 +1.48(+2.04%)
Sep 01, 2021 73.15 73.47 72.20 72.69 483,390 -0.52(-0.72%)
Aug 31, 2021 74.31 74.60 72.83 73.21 415,377 -1.30(-1.74%)
Aug 30, 2021 75.06 75.33 74.01 74.51 433,166 -0.32(-0.43%)
Aug 27, 2021 73.14 75.58 73.03 74.83 517,562 +2.01(+2.76%)
Aug 26, 2021 72.67 73.06 72.38 72.83 514,446 -0.02(-0.03%)
Aug 25, 2021 71.33 73.20 71.24 72.84 875,228 +1.82(+2.57%)
Aug 24, 2021 70.45 71.82 70.00 71.02 540,326 +1.15(+1.65%)
Aug 23, 2021 69.31 70.87 69.29 69.87 453,340 +1.34(+1.96%)
Aug 20, 2021 67.23 68.66 66.86 68.52 445,658 +1.73(+2.59%)
Aug 19, 2021 68.55 68.81 65.98 66.79 496,397 -2.39(-3.46%)
Aug 18, 2021 70.02 71.81 69.09 69.19 545,885 -1.24(-1.76%)
Aug 17, 2021 71.21 71.78 69.14 70.43 426,871 -1.29(-1.80%)
Aug 16, 2021 71.98 72.68 70.95 71.72 391,376 -0.81(-1.12%)
Aug 13, 2021 72.30 72.87 71.82 72.53 252,561 +0.21(+0.29%)
Aug 12, 2021 72.75 72.90 71.49 72.32 359,470 -0.19(-0.26%)
Aug 11, 2021 70.26 72.53 69.51 72.51 500,335 +2.65(+3.79%)
Aug 10, 2021 68.90 70.26 68.39 69.86 555,600 +1.04(+1.51%)
Aug 09, 2021 69.98 70.23 68.73 68.82 586,339 -1.71(-2.42%)
Aug 06, 2021 70.56 71.19 69.85 70.53 312,633 +0.79(+1.14%)
Aug 05, 2021 69.41 70.72 68.99 69.73 484,727 +0.84(+1.22%)
Aug 04, 2021 70.84 71.23 68.88 68.89 577,276 -2.71(-3.79%)
Aug 03, 2021 69.69 71.61 69.34 71.61 703,453 +2.41(+3.49%)
Aug 02, 2021 69.84 71.90 69.15 69.20 849,509 -0.38(-0.55%)
Jul 30, 2021 70.26 71.22 69.03 69.58 810,653 -0.96(-1.36%)
Jul 29, 2021 68.53 70.68 68.03 70.54 642,733 +3.40(+5.06%)
Jul 28, 2021 67.93 68.28 64.58 67.14 746,795 -0.38(-0.57%)
Jul 27, 2021 66.24 67.93 65.59 67.52 857,355 +0.91(+1.37%)
Jul 26, 2021 67.36 68.32 66.18 66.61 608,048 -0.47(-0.69%)
Jul 23, 2021 66.01 67.36 65.11 67.08 795,432 +1.77(+2.71%)
Jul 22, 2021 65.37 66.20 64.04 65.30 780,281 +0.16(+0.25%)
Jul 21, 2021 65.62 66.04 64.93 65.14 982,960 +0.45(+0.69%)
Jul 20, 2021 63.32 66.02 63.32 64.69 1,284,222 +1.70(+2.70%)
Jul 19, 2021 63.02 63.87 61.75 62.99 955,603 -1.84(-2.83%)
Jul 16, 2021 66.97 67.36 64.25 64.83 1,767,070 -1.96(-2.94%)
Jul 15, 2021 66.73 68.02 66.26 66.79 723,076 -0.18(-0.27%)
Jul 14, 2021 68.17 68.99 66.87 66.98 612,914 -0.60(-0.89%)
Jul 13, 2021 67.60 68.26 66.58 67.58 679,229 -0.48(-0.71%)
Jul 12, 2021 66.59 68.14 66.07 68.06 548,570 +0.58(+0.85%)
Jul 09, 2021 67.01 67.85 66.59 67.49 426,463 +1.97(+3.01%)
Jul 08, 2021 65.85 66.60 64.23 65.51 600,999 -1.79(-2.66%)
Jul 07, 2021 66.86 67.86 66.45 67.30 764,123 +0.13(+0.19%)
Jul 06, 2021 67.82 67.91 65.90 67.18 775,862 -0.64(-0.94%)
Jul 02, 2021 68.81 69.06 67.70 67.82 626,075 -1.93(-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.