Ryder System (NY: R )

146.00 -1.87 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 120.47 121.03 119.30 120.45 468,532 -1.24(-1.02%)
Apr 29, 2024 120.97 122.37 120.71 121.68 270,435 +1.14(+0.94%)
Apr 26, 2024 119.87 121.77 119.61 120.55 227,230 -0.47(-0.39%)
Apr 25, 2024 118.63 122.03 117.18 121.02 497,447 +0.24(+0.20%)
Apr 24, 2024 120.89 121.52 117.23 120.78 515,589 +0.18(+0.15%)
Apr 23, 2024 109.97 121.39 109.97 120.60 723,263 +12.86(+11.94%)
Apr 22, 2024 108.05 108.95 107.11 107.74 446,739 +0.29(+0.27%)
Apr 19, 2024 105.94 107.70 105.94 107.46 309,748 +1.52(+1.44%)
Apr 18, 2024 108.27 108.56 105.65 105.94 297,865 -1.59(-1.48%)
Apr 17, 2024 109.48 110.45 106.85 107.53 264,757 -3.06(-2.77%)
Apr 16, 2024 112.64 112.64 110.16 110.59 196,066 -2.30(-2.04%)
Apr 15, 2024 114.52 115.59 112.83 112.89 117,016 -0.61(-0.54%)
Apr 12, 2024 114.76 114.84 113.13 113.51 151,942 -2.11(-1.83%)
Apr 11, 2024 114.67 116.43 114.37 115.62 157,286 +0.88(+0.77%)
Apr 10, 2024 118.19 118.19 114.72 114.74 239,011 -5.07(-4.23%)
Apr 09, 2024 118.74 119.92 117.54 119.81 250,788 +1.13(+0.95%)
Apr 08, 2024 117.62 119.08 117.62 118.69 128,817 +1.45(+1.24%)
Apr 05, 2024 116.50 117.97 116.50 117.23 128,269 +0.97(+0.83%)
Apr 04, 2024 119.10 120.18 115.97 116.27 159,233 -1.92(-1.62%)
Apr 03, 2024 116.54 118.85 116.54 118.18 198,996 +1.51(+1.30%)
Apr 02, 2024 118.29 118.29 116.29 116.67 164,887 -2.08(-1.75%)
Apr 01, 2024 118.16 119.12 117.04 118.75 243,581 -0.06(-0.05%)
Mar 28, 2024 117.24 119.54 119.20 118.81 256,153 +1.56(+1.33%)
Mar 27, 2024 114.93 117.24 114.89 117.24 256,338 +2.87(+2.51%)
Mar 26, 2024 114.26 115.23 114.01 114.38 161,846 +0.70(+0.62%)
Mar 25, 2024 113.47 114.37 112.89 113.67 140,377 +0.22(+0.19%)
Mar 22, 2024 115.55 115.55 112.59 113.46 210,617 -1.77(-1.54%)
Mar 21, 2024 114.06 115.71 114.06 115.23 235,989 +1.72(+1.52%)
Mar 20, 2024 111.61 113.76 111.44 113.51 306,281 +1.68(+1.50%)
Mar 19, 2024 112.27 112.69 111.08 111.83 297,611 -0.74(-0.66%)
Mar 18, 2024 112.06 113.53 111.06 112.57 319,174 +1.57(+1.42%)
Mar 15, 2024 111.21 112.68 110.96 111.00 611,096 -0.65(-0.58%)
Mar 14, 2024 112.15 112.91 110.68 111.65 237,271 -0.68(-0.61%)
Mar 13, 2024 112.51 113.44 111.68 112.33 405,495 -0.17(-0.15%)
Mar 12, 2024 113.47 114.44 112.43 112.50 194,749 -0.81(-0.71%)
Mar 11, 2024 113.53 113.53 112.15 113.31 199,708 -0.16(-0.14%)
Mar 08, 2024 114.83 115.52 113.43 113.47 335,768 -1.23(-1.07%)
Mar 07, 2024 113.14 114.94 113.07 114.69 295,310 +2.17(+1.93%)
Mar 06, 2024 111.80 112.57 111.07 112.52 210,719 +1.30(+1.17%)
Mar 05, 2024 111.56 113.17 111.11 111.21 133,432 -0.61(-0.55%)
Mar 04, 2024 112.76 113.86 111.83 111.83 160,401 -0.43(-0.38%)
Mar 01, 2024 112.81 112.81 111.07 112.25 151,087 -0.53(-0.47%)
Feb 29, 2024 111.57 113.46 111.53 112.78 373,714 +1.30(+1.17%)
Feb 28, 2024 110.00 112.54 109.45 111.48 321,185 +0.92(+0.83%)
Feb 27, 2024 112.78 112.94 110.56 110.56 308,677 -2.12(-1.88%)
Feb 26, 2024 112.09 113.74 111.20 112.68 354,259 -0.09(-0.08%)
Feb 23, 2024 111.16 113.13 110.60 112.77 357,782 +1.44(+1.30%)
Feb 22, 2024 109.25 111.72 109.06 111.32 428,357 +1.57(+1.43%)
Feb 21, 2024 107.19 110.12 107.03 109.75 490,849 +2.30(+2.14%)
Feb 20, 2024 106.01 107.81 105.67 107.45 378,429 +1.37(+1.30%)
Feb 16, 2024 107.49 107.79 105.39 106.07 430,888 -1.50(-1.40%)
Feb 15, 2024 110.30 110.95 106.29 107.58 510,032 -1.20(-1.10%)
Feb 14, 2024 116.65 116.90 105.92 108.77 918,292 -7.61(-6.54%)
Feb 13, 2024 114.56 116.66 114.29 116.39 671,471 -0.42(-0.36%)
Feb 12, 2024 114.91 117.20 114.91 116.81 350,079 +1.79(+1.55%)
Feb 09, 2024 114.33 115.76 113.24 115.02 342,154 +0.36(+0.32%)
Feb 08, 2024 114.75 115.10 113.22 114.66 312,685 -0.21(-0.18%)
Feb 07, 2024 114.17 115.52 113.74 114.86 250,327 +0.73(+0.64%)
Feb 06, 2024 113.26 114.95 112.66 114.14 237,071 +0.98(+0.87%)
Feb 05, 2024 114.61 114.69 113.05 113.15 156,058 -2.53(-2.19%)
Feb 02, 2024 113.02 116.19 111.81 115.69 208,461 +1.87(+1.64%)
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.