Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryder System (NY: R )

124.98 -3.26 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 127.49 127.49 122.25 124.27 294,521 -3.24(-2.54%)
May 15, 2024 126.94 128.12 126.43 127.51 185,248 +1.33(+1.06%)
May 14, 2024 125.93 126.94 125.31 126.18 253,976 +1.13(+0.91%)
May 13, 2024 126.83 126.83 124.70 125.05 153,729 -0.88(-0.69%)
May 10, 2024 127.07 127.39 125.67 125.92 161,745 -0.75(-0.60%)
May 09, 2024 124.78 126.83 124.46 126.68 217,427 +1.93(+1.55%)
May 08, 2024 123.80 125.45 123.80 124.75 167,305 +0.14(+0.11%)
May 07, 2024 124.97 126.37 124.61 124.61 245,745 -0.36(-0.29%)
May 06, 2024 125.19 125.47 124.38 124.97 187,512 +1.01(+0.82%)
May 03, 2024 126.30 126.48 123.59 123.95 180,046 -0.05(-0.04%)
May 02, 2024 123.78 125.01 121.94 124.00 195,692 +2.30(+1.89%)
May 01, 2024 120.75 125.32 120.12 121.70 276,589 +0.55(+0.45%)
Apr 30, 2024 121.18 121.75 120.01 121.16 465,780 -1.24(-1.02%)
Apr 29, 2024 121.69 123.09 121.43 122.40 268,846 +1.14(+0.94%)
Apr 26, 2024 120.58 122.48 120.31 121.26 225,895 -0.48(-0.39%)
Apr 25, 2024 119.33 122.75 117.88 121.73 494,525 +0.24(+0.20%)
Apr 24, 2024 121.61 122.24 117.92 121.50 512,560 +0.18(+0.15%)
Apr 23, 2024 110.62 122.11 110.62 121.32 719,014 +12.94(+11.94%)
Apr 22, 2024 108.69 109.59 107.75 108.38 444,114 +0.29(+0.27%)
Apr 19, 2024 106.56 108.34 106.56 108.09 307,928 +1.53(+1.44%)
Apr 18, 2024 108.91 109.20 106.28 106.56 296,115 -1.60(-1.48%)
Apr 17, 2024 110.13 111.11 107.49 108.16 263,202 -3.08(-2.77%)
Apr 16, 2024 113.30 113.30 110.81 111.24 194,914 -2.32(-2.04%)
Apr 15, 2024 115.19 116.27 113.50 113.56 116,328 -0.62(-0.54%)
Apr 12, 2024 115.44 115.52 113.80 114.18 151,050 -2.13(-1.83%)
Apr 11, 2024 115.35 117.12 115.04 116.31 156,362 +0.88(+0.77%)
Apr 10, 2024 118.89 118.89 115.40 115.42 237,607 -5.10(-4.23%)
Apr 09, 2024 119.44 120.63 118.23 120.52 249,315 +1.13(+0.95%)
Apr 08, 2024 118.31 119.79 118.31 119.39 128,060 +1.46(+1.24%)
Apr 05, 2024 117.19 118.66 117.19 117.93 127,516 +0.97(+0.83%)
Apr 04, 2024 119.81 120.89 116.65 116.95 158,298 -1.93(-1.62%)
Apr 03, 2024 117.23 119.55 117.23 118.88 197,827 +1.52(+1.30%)
Apr 02, 2024 118.99 118.99 116.98 117.36 163,919 -2.09(-1.75%)
Apr 01, 2024 118.86 119.83 117.73 119.45 242,150 -0.06(-0.05%)
Mar 28, 2024 117.94 120.24 119.91 119.51 254,648 +1.57(+1.33%)
Mar 27, 2024 115.61 117.94 115.57 117.94 254,832 +2.88(+2.51%)
Mar 26, 2024 114.93 115.91 114.69 115.05 160,896 +0.71(+0.62%)
Mar 25, 2024 114.14 115.04 113.56 114.35 139,552 +0.22(+0.19%)
Mar 22, 2024 116.24 116.24 113.26 114.13 209,380 -1.78(-1.54%)
Mar 21, 2024 114.73 116.39 114.73 115.91 234,602 +1.73(+1.52%)
Mar 20, 2024 112.27 114.44 112.10 114.18 304,481 +1.69(+1.50%)
Mar 19, 2024 112.94 113.35 111.74 112.49 295,862 -0.75(-0.66%)
Mar 18, 2024 112.73 114.20 111.72 113.23 317,299 +1.58(+1.42%)
Mar 15, 2024 111.87 113.34 111.61 111.65 607,506 -0.66(-0.58%)
Mar 14, 2024 112.81 113.58 111.33 112.31 235,878 -0.69(-0.61%)
Mar 13, 2024 113.17 114.11 112.34 112.99 403,113 -0.17(-0.15%)
Mar 12, 2024 114.14 115.11 113.09 113.16 193,605 -0.82(-0.72%)
Mar 11, 2024 114.20 114.20 112.81 113.98 198,534 -0.16(-0.14%)
Mar 08, 2024 115.51 116.21 114.10 114.14 333,796 -1.23(-1.07%)
Mar 07, 2024 113.81 115.62 113.74 115.37 293,575 +2.19(+1.93%)
Mar 06, 2024 112.46 113.23 111.73 113.18 209,482 +1.31(+1.17%)
Mar 05, 2024 112.22 113.84 111.76 111.87 132,648 -0.62(-0.55%)
Mar 04, 2024 113.42 114.54 112.49 112.49 159,458 -0.43(-0.38%)
Mar 01, 2024 113.48 113.48 111.72 112.92 150,200 -0.54(-0.47%)
Feb 29, 2024 112.23 114.13 112.19 113.45 371,518 +1.31(+1.17%)
Feb 28, 2024 110.65 113.20 110.10 112.14 319,298 +0.92(+0.83%)
Feb 27, 2024 113.45 113.61 111.22 111.22 306,864 -2.13(-1.88%)
Feb 26, 2024 112.76 114.41 111.86 113.34 352,178 -0.09(-0.08%)
Feb 23, 2024 111.82 113.80 111.25 113.43 355,680 +1.45(+1.30%)
Feb 22, 2024 109.89 112.38 109.70 111.98 425,841 +1.58(+1.43%)
Feb 21, 2024 107.82 110.77 107.67 110.40 487,966 +2.32(+2.14%)
Feb 20, 2024 106.64 108.45 106.29 108.08 376,206 +1.38(+1.30%)
Feb 16, 2024 108.12 108.43 106.01 106.70 428,357 -2.22(-2.04%)
Feb 15, 2024 111.67 112.34 107.61 108.92 503,749 -1.21(-1.10%)
Feb 14, 2024 118.11 118.35 107.24 110.13 906,980 -7.71(-6.54%)
Feb 13, 2024 115.99 118.11 115.72 117.84 663,200 -0.43(-0.36%)
Feb 12, 2024 116.34 118.66 116.34 118.26 345,767 +1.81(+1.55%)
Feb 09, 2024 115.76 117.20 114.66 116.45 337,939 +0.37(+0.32%)
Feb 08, 2024 116.19 116.54 114.64 116.09 308,833 -0.21(-0.18%)
Feb 07, 2024 115.59 116.96 115.16 116.30 247,243 +0.74(+0.64%)
Feb 06, 2024 114.67 116.39 114.07 115.56 234,151 +1.00(+0.87%)
Feb 05, 2024 116.04 116.12 114.46 114.56 154,135 -2.57(-2.19%)
Feb 02, 2024 114.43 117.64 113.20 117.13 205,893 +1.89(+1.64%)
Feb 01, 2024 113.40 115.29 111.65 115.24 188,669 +2.32(+2.05%)
Jan 31, 2024 115.46 115.68 112.91 112.92 257,233 -2.13(-1.85%)
Jan 30, 2024 114.29 115.83 114.00 115.05 170,089 +0.35(+0.30%)
Jan 29, 2024 115.50 115.58 113.54 114.70 178,030 -0.78(-0.68%)
Jan 26, 2024 114.35 115.55 113.99 115.49 120,828 +1.22(+1.07%)
Jan 25, 2024 114.34 114.76 112.97 114.27 114,574 +1.03(+0.91%)
Jan 24, 2024 114.91 114.91 112.91 113.23 115,872 -0.77(-0.67%)
Jan 23, 2024 114.80 115.13 113.49 114.00 150,026 -0.33(-0.29%)
Jan 22, 2024 112.86 114.67 112.86 114.33 172,460 +2.00(+1.78%)
Jan 19, 2024 111.28 112.33 109.52 112.33 159,900 +1.34(+1.21%)
Jan 18, 2024 109.75 111.03 109.39 110.99 152,420 +1.91(+1.75%)
Jan 17, 2024 108.07 109.76 107.58 109.08 145,959 -0.37(-0.34%)
Jan 16, 2024 109.69 109.75 108.56 109.44 177,660 -0.57(-0.51%)
Jan 12, 2024 110.33 110.61 109.18 110.01 120,699 +0.15(+0.14%)
Jan 11, 2024 110.74 110.74 108.82 109.86 144,348 -1.40(-1.26%)
Jan 10, 2024 110.91 111.31 109.86 111.26 212,887 -0.63(-0.56%)
Jan 09, 2024 111.43 112.25 110.83 111.89 133,129 -0.47(-0.42%)
Jan 08, 2024 111.97 112.39 111.53 112.36 117,596 +0.47(+0.42%)
Jan 05, 2024 111.14 112.30 110.14 111.89 221,367 +0.65(+0.58%)
Jan 04, 2024 111.22 111.98 110.89 111.24 298,578 +0.10(+0.09%)
Jan 03, 2024 111.34 112.74 109.99 111.14 241,782 -0.97(-0.87%)
Jan 02, 2024 113.81 114.51 111.62 112.12 229,078 -2.29(-2.00%)
Dec 29, 2023 114.45 114.95 113.26 114.41 338,994 -0.21(-0.18%)
Dec 28, 2023 116.33 116.60 114.43 114.61 278,468 -1.80(-1.55%)
Dec 27, 2023 117.40 117.66 116.25 116.42 281,075 -1.36(-1.16%)
Dec 26, 2023 117.70 118.79 117.32 117.78 165,020 +0.57(+0.48%)
Dec 22, 2023 116.88 118.23 116.88 117.21 224,934 +0.61(+0.52%)
Dec 21, 2023 115.54 116.61 114.55 116.60 249,930 +2.35(+2.05%)
Dec 20, 2023 111.44 115.14 111.44 114.26 372,278 +1.62(+1.44%)
Dec 19, 2023 111.61 113.52 111.46 112.64 332,375 +1.38(+1.24%)
Dec 18, 2023 111.51 112.62 110.59 111.25 214,437 +0.45(+0.40%)
Dec 15, 2023 110.66 111.85 109.88 110.81 690,529 +0.02(+0.02%)
Dec 14, 2023 108.38 111.30 107.95 110.79 284,750 +3.18(+2.96%)
Dec 13, 2023 106.27 107.98 104.49 107.61 334,797 +1.38(+1.30%)
Dec 12, 2023 107.59 107.92 106.20 106.22 199,972 -1.43(-1.33%)
Dec 11, 2023 105.77 107.90 105.68 107.66 171,774 +1.75(+1.65%)
Dec 08, 2023 105.73 107.02 105.59 105.91 135,285 +0.33(+0.31%)
Dec 07, 2023 105.63 105.72 104.53 105.58 220,674 +0.44(+0.42%)
Dec 06, 2023 107.58 108.11 105.09 105.14 216,775 -2.15(-2.00%)
Dec 05, 2023 107.59 107.98 106.36 107.29 190,287 -0.71(-0.65%)
Dec 04, 2023 107.26 108.47 106.87 107.99 412,837 +0.40(+0.37%)
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.