Skip to main content

Ryder System (NY: R )

119.56 +0.95 (+0.80%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.30 38.66 37.30 38.32 750,946 +1.05(+2.82%)
Sep 29, 2020 38.04 38.46 37.23 37.27 314,994 -0.75(-1.98%)
Sep 28, 2020 38.00 38.37 37.64 38.02 471,281 +0.85(+2.29%)
Sep 25, 2020 36.76 37.58 36.71 37.17 354,169 +0.21(+0.56%)
Sep 24, 2020 37.46 37.97 36.58 36.96 678,239 -0.98(-2.58%)
Sep 23, 2020 39.22 39.78 37.62 37.94 436,661 -1.23(-3.15%)
Sep 22, 2020 38.88 39.41 38.69 39.17 600,369 +0.39(+1.01%)
Sep 21, 2020 39.47 39.54 38.10 38.78 534,913 -1.59(-3.93%)
Sep 18, 2020 40.93 41.23 40.14 40.37 1,243,067 -0.23(-0.56%)
Sep 17, 2020 38.88 40.61 38.33 40.60 1,088,872 +1.02(+2.57%)
Sep 16, 2020 38.85 40.18 38.69 39.58 950,109 +1.19(+3.10%)
Sep 15, 2020 38.81 38.81 37.76 38.39 461,182 -0.07(-0.19%)
Sep 14, 2020 37.65 38.52 37.43 38.46 440,330 +0.99(+2.64%)
Sep 11, 2020 37.56 37.93 36.80 37.48 412,922 +0.04(+0.10%)
Sep 10, 2020 38.27 38.27 36.67 37.44 514,567 -0.49(-1.29%)
Sep 09, 2020 36.94 38.30 36.92 37.93 532,072 +1.36(+3.72%)
Sep 08, 2020 36.55 37.09 35.60 36.57 527,661 -0.42(-1.13%)
Sep 04, 2020 37.09 37.49 35.85 36.99 566,363 +0.31(+0.84%)
Sep 03, 2020 38.24 38.58 36.34 36.68 578,783 -1.61(-4.22%)
Sep 02, 2020 38.26 38.86 37.58 38.29 566,505 -0.06(-0.17%)
Sep 01, 2020 36.86 38.54 36.38 38.36 428,325 +1.25(+3.37%)
Aug 31, 2020 37.76 37.78 37.06 37.10 598,044 -0.64(-1.71%)
Aug 28, 2020 38.05 38.05 37.23 37.75 356,154 -0.03(-0.07%)
Aug 27, 2020 37.42 37.97 37.32 37.78 715,157 +0.41(+1.09%)
Aug 26, 2020 36.37 37.46 36.26 37.37 587,183 +1.03(+2.82%)
Aug 25, 2020 36.61 36.79 35.78 36.34 365,884 -0.35(-0.96%)
Aug 24, 2020 35.90 36.79 35.58 36.70 491,820 +0.98(+2.74%)
Aug 21, 2020 35.19 36.11 34.80 35.72 963,082 +0.65(+1.86%)
Aug 20, 2020 35.04 35.45 34.39 35.06 566,837 -0.32(-0.91%)
Aug 19, 2020 34.47 35.70 34.47 35.38 722,003 +0.90(+2.62%)
Aug 18, 2020 34.78 35.05 34.37 34.48 400,810 -0.40(-1.15%)
Aug 17, 2020 35.21 35.37 34.75 34.88 520,888 -0.30(-0.84%)
Aug 14, 2020 34.76 35.63 34.23 35.18 608,900 +0.24(+0.69%)
Aug 13, 2020 35.50 35.71 34.75 34.94 664,892 -0.84(-2.35%)
Aug 12, 2020 35.41 36.74 35.10 35.78 1,149,433 +1.01(+2.91%)
Aug 11, 2020 34.79 35.69 34.44 34.77 726,970 +0.50(+1.46%)
Aug 10, 2020 33.71 35.09 33.69 34.27 912,400 +0.76(+2.27%)
Aug 07, 2020 31.97 33.66 31.71 33.51 1,571,399 +1.29(+4.00%)
Aug 06, 2020 32.82 33.10 32.20 32.22 714,591 -0.65(-1.99%)
Aug 05, 2020 32.98 33.47 32.65 32.87 987,443 +0.28(+0.85%)
Aug 04, 2020 32.15 32.77 32.00 32.59 641,050 +0.30(+0.94%)
Aug 03, 2020 32.62 33.23 31.85 32.29 872,920 -0.47(-1.42%)
Jul 31, 2020 33.52 33.52 31.65 32.76 1,132,923 -0.89(-2.66%)
Jul 30, 2020 33.35 34.62 32.68 33.65 1,222,515 -0.29(-0.84%)
Jul 29, 2020 39.38 39.54 32.90 33.94 2,901,516 -3.77(-10.01%)
Jul 28, 2020 38.19 38.45 37.41 37.71 964,254 -0.75(-1.95%)
Jul 27, 2020 37.50 39.02 37.16 38.46 869,022 +0.73(+1.94%)
Jul 24, 2020 38.00 38.14 37.52 37.73 569,089 -0.28(-0.73%)
Jul 23, 2020 37.99 38.61 37.76 38.01 574,211 -0.25(-0.65%)
Jul 22, 2020 38.32 39.39 38.03 38.26 816,075 +0.04(+0.12%)
Jul 21, 2020 37.22 38.73 37.07 38.21 1,269,555 +1.06(+2.84%)
Jul 20, 2020 38.48 38.75 36.91 37.16 588,545 -1.73(-4.44%)
Jul 17, 2020 39.20 39.70 38.75 38.88 874,267 -0.09(-0.23%)
Jul 16, 2020 37.92 39.16 37.57 38.97 813,335 +0.89(+2.32%)
Jul 15, 2020 36.88 38.24 36.59 38.09 1,276,044 +2.12(+5.89%)
Jul 14, 2020 34.91 35.98 34.30 35.97 539,833 +1.13(+3.23%)
Jul 13, 2020 35.17 35.66 34.28 34.84 523,069 -0.01(-0.03%)
Jul 10, 2020 33.67 34.95 33.43 34.85 698,474 +1.24(+3.70%)
Jul 09, 2020 34.71 34.86 33.20 33.61 898,387 -1.26(-3.62%)
Jul 08, 2020 34.45 35.00 34.10 34.87 473,979 +0.38(+1.09%)
Jul 07, 2020 35.08 35.52 34.22 34.49 561,724 -1.06(-2.97%)
Jul 06, 2020 34.45 36.22 33.86 35.55 1,405,790 +2.70(+8.22%)
Jul 02, 2020 33.28 33.62 32.53 32.85 397,322 +0.38(+1.18%)
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.