Skip to main content

Ryder System (NY: R )

147.67 +4.58 (+3.20%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 77.82 77.92 76.08 76.19 542,053 -1.54(-1.98%)
Sep 29, 2021 77.75 77.95 76.64 77.73 387,237 +0.46(+0.60%)
Sep 28, 2021 78.46 79.11 77.08 77.27 358,161 -1.19(-1.51%)
Sep 27, 2021 76.46 79.55 76.36 78.46 459,593 +2.71(+3.58%)
Sep 24, 2021 74.84 76.38 74.64 75.75 475,956 +0.97(+1.29%)
Sep 23, 2021 73.39 75.07 73.39 74.78 364,351 +2.28(+3.15%)
Sep 22, 2021 71.39 73.20 71.39 72.50 474,054 +1.93(+2.73%)
Sep 21, 2021 72.22 72.35 70.07 70.57 482,991 -0.78(-1.10%)
Sep 20, 2021 70.26 71.56 69.64 71.35 562,950 -1.01(-1.40%)
Sep 17, 2021 73.65 74.00 71.29 72.37 1,008,136 -1.22(-1.65%)
Sep 16, 2021 75.34 76.01 73.25 73.58 553,872 -1.35(-1.81%)
Sep 15, 2021 73.28 75.51 72.91 74.94 605,860 +2.10(+2.88%)
Sep 14, 2021 73.40 73.72 72.20 72.84 570,594 -0.55(-0.75%)
Sep 13, 2021 72.83 73.48 71.12 73.39 607,008 +1.54(+2.14%)
Sep 10, 2021 71.95 72.80 71.72 71.85 527,892 +0.64(+0.89%)
Sep 09, 2021 71.33 71.72 70.58 71.22 466,422 -0.48(-0.67%)
Sep 08, 2021 73.96 74.15 71.35 71.70 621,102 -2.07(-2.81%)
Sep 07, 2021 73.67 74.43 73.36 73.77 468,172 +0.35(+0.48%)
Sep 03, 2021 74.29 74.80 73.30 73.42 485,624 -0.76(-1.03%)
Sep 02, 2021 72.89 74.55 72.72 74.18 656,560 +1.48(+2.04%)
Sep 01, 2021 73.16 73.48 72.21 72.70 483,307 -0.53(-0.72%)
Aug 31, 2021 74.32 74.62 72.85 73.22 415,305 -1.30(-1.74%)
Aug 30, 2021 75.08 75.34 74.03 74.52 433,091 -0.32(-0.43%)
Aug 27, 2021 73.15 75.59 73.04 74.85 517,473 +2.01(+2.76%)
Aug 26, 2021 72.68 73.07 72.40 72.84 514,357 -0.02(-0.03%)
Aug 25, 2021 71.35 73.22 71.25 72.86 875,077 +1.82(+2.57%)
Aug 24, 2021 70.46 71.83 70.01 71.03 540,233 +1.15(+1.65%)
Aug 23, 2021 69.32 70.88 69.30 69.88 453,262 +1.34(+1.96%)
Aug 20, 2021 67.25 68.67 66.87 68.54 445,581 +1.73(+2.59%)
Aug 19, 2021 68.56 68.82 65.99 66.80 496,311 -2.39(-3.46%)
Aug 18, 2021 70.03 71.82 69.10 69.20 545,791 -1.24(-1.76%)
Aug 17, 2021 71.23 71.79 69.15 70.44 426,797 -1.29(-1.80%)
Aug 16, 2021 71.99 72.69 70.96 71.73 391,309 -0.81(-1.12%)
Aug 13, 2021 72.31 72.88 71.83 72.54 252,518 +0.21(+0.29%)
Aug 12, 2021 72.76 72.91 71.50 72.33 359,408 -0.19(-0.26%)
Aug 11, 2021 70.27 72.54 69.52 72.52 500,249 +2.65(+3.79%)
Aug 10, 2021 68.92 70.27 68.40 69.87 555,504 +1.04(+1.51%)
Aug 09, 2021 69.99 70.24 68.74 68.83 586,238 -1.71(-2.42%)
Aug 06, 2021 70.57 71.20 69.87 70.54 312,579 +0.80(+1.14%)
Aug 05, 2021 69.43 70.73 69.00 69.75 484,643 +0.84(+1.22%)
Aug 04, 2021 70.85 71.25 68.89 68.91 577,176 -2.71(-3.79%)
Aug 03, 2021 69.71 71.62 69.35 71.62 703,332 +2.41(+3.49%)
Aug 02, 2021 69.86 71.91 69.16 69.21 849,362 -0.38(-0.55%)
Jul 30, 2021 70.28 71.24 69.04 69.59 810,513 -0.96(-1.36%)
Jul 29, 2021 68.54 70.69 68.04 70.55 642,622 +3.40(+5.06%)
Jul 28, 2021 67.94 68.29 64.59 67.15 746,666 -0.38(-0.57%)
Jul 27, 2021 66.26 67.94 65.60 67.54 857,207 +0.91(+1.37%)
Jul 26, 2021 67.37 68.33 66.19 66.62 607,943 -0.47(-0.69%)
Jul 23, 2021 66.02 67.37 65.12 67.09 795,295 +1.77(+2.71%)
Jul 22, 2021 65.38 66.21 64.05 65.31 780,146 +0.16(+0.25%)
Jul 21, 2021 65.63 66.05 64.94 65.15 982,790 +0.45(+0.69%)
Jul 20, 2021 63.33 66.04 63.33 64.70 1,284,000 +1.70(+2.70%)
Jul 19, 2021 63.03 63.88 61.76 63.00 955,438 -1.84(-2.83%)
Jul 16, 2021 66.98 67.38 64.26 64.84 1,766,764 -1.96(-2.94%)
Jul 15, 2021 66.74 68.03 66.27 66.80 722,951 -0.18(-0.27%)
Jul 14, 2021 68.18 69.01 66.89 66.99 612,808 -0.60(-0.89%)
Jul 13, 2021 67.61 68.28 66.59 67.59 679,112 -0.48(-0.71%)
Jul 12, 2021 66.60 68.16 66.08 68.07 548,475 +0.58(+0.85%)
Jul 09, 2021 67.02 67.86 66.60 67.50 426,389 +1.97(+3.01%)
Jul 08, 2021 65.86 66.61 64.25 65.52 600,895 -1.79(-2.66%)
Jul 07, 2021 66.87 67.87 66.46 67.32 763,991 +0.13(+0.19%)
Jul 06, 2021 67.83 67.92 65.91 67.19 775,728 -0.64(-0.94%)
Jul 02, 2021 68.82 69.07 67.71 67.83 625,967 -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.