Ryder System (NY: R )

120.19 +1.58 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 51.18 51.55 50.63 50.68 880,745 -0.46(-0.90%)
Nov 27, 2015 51.01 51.43 50.82 51.15 223,840 +0.28(+0.56%)
Nov 25, 2015 50.89 50.86 50.86 50.86 662,276 +0.02(+0.05%)
Nov 24, 2015 50.03 50.95 49.72 50.84 723,522 +0.41(+0.82%)
Nov 23, 2015 51.47 51.74 50.30 50.42 943,681 -1.02(-1.99%)
Nov 20, 2015 52.17 52.24 51.36 51.45 684,884 -0.51(-0.99%)
Nov 19, 2015 50.84 52.20 50.70 51.96 918,099 +1.14(+2.24%)
Nov 18, 2015 50.78 51.17 49.87 50.82 930,129 +0.41(+0.82%)
Nov 17, 2015 50.68 51.15 49.92 50.41 1,041,225 -0.02(-0.03%)
Nov 16, 2015 49.84 50.46 49.52 50.43 857,665 +0.26(+0.52%)
Nov 13, 2015 50.83 51.42 50.06 50.17 973,024 -0.76(-1.48%)
Nov 12, 2015 52.37 52.66 50.85 50.92 1,259,426 -1.86(-3.52%)
Nov 11, 2015 52.75 53.17 52.53 52.78 716,457 +0.11(+0.22%)
Nov 10, 2015 53.94 54.21 52.13 52.66 1,386,284 -1.37(-2.53%)
Nov 09, 2015 54.74 54.94 53.17 54.03 959,160 -0.86(-1.57%)
Nov 06, 2015 54.83 55.04 54.38 54.89 589,776 -0.01(-0.01%)
Nov 05, 2015 54.82 55.11 54.38 54.90 453,394 +0.27(+0.50%)
Nov 04, 2015 55.28 55.28 54.40 54.63 901,291 -0.66(-1.19%)
Nov 03, 2015 55.49 55.88 54.53 55.28 894,073 -0.45(-0.81%)
Nov 02, 2015 54.81 56.07 54.77 55.73 878,166 +0.92(+1.67%)
Oct 30, 2015 54.61 55.23 54.22 54.82 669,984 +0.11(+0.21%)
Oct 29, 2015 53.01 54.77 53.00 54.70 1,373,643 +1.69(+3.18%)
Oct 28, 2015 52.41 53.05 51.98 53.01 1,340,941 +0.90(+1.73%)
Oct 27, 2015 53.37 53.44 51.74 52.11 1,246,446 -1.84(-3.41%)
Oct 26, 2015 53.64 54.34 53.58 53.95 986,282 +0.24(+0.45%)
Oct 23, 2015 54.81 55.31 52.56 53.71 2,086,437 -0.79(-1.46%)
Oct 22, 2015 54.64 56.01 53.98 54.50 1,626,070 -0.48(-0.87%)
Oct 21, 2015 55.57 55.74 54.85 54.98 1,201,742 -0.21(-0.37%)
Oct 20, 2015 54.74 55.63 54.63 55.19 1,287,858 +0.11(+0.21%)
Oct 19, 2015 54.66 55.18 54.58 55.08 1,088,013 +0.13(+0.24%)
Oct 16, 2015 56.05 56.66 54.30 54.95 1,880,359 -1.02(-1.83%)
Oct 15, 2015 54.55 56.02 53.94 55.97 1,721,514 +1.66(+3.05%)
Oct 14, 2015 52.56 54.46 52.40 54.31 3,303,999 +1.90(+3.63%)
Oct 13, 2015 54.46 54.72 52.11 52.41 6,770,243 -5.36(-9.28%)
Oct 12, 2015 57.89 58.10 57.00 57.77 628,535 -0.18(-0.30%)
Oct 09, 2015 57.49 58.29 57.40 57.95 842,685 +0.57(+1.00%)
Oct 08, 2015 56.36 57.47 56.32 57.38 741,162 +0.76(+1.35%)
Oct 07, 2015 56.23 57.21 55.80 56.61 897,080 +0.73(+1.30%)
Oct 06, 2015 56.32 56.90 55.60 55.89 989,827 -0.63(-1.12%)
Oct 05, 2015 55.16 56.91 55.16 56.52 1,467,721 +1.88(+3.44%)
Oct 02, 2015 54.04 54.65 53.11 54.64 2,164,429 -0.22(-0.40%)
Oct 01, 2015 56.54 56.92 54.60 54.86 2,332,480 -1.68(-2.97%)
Sep 30, 2015 56.89 57.76 56.11 56.54 895,110 +0.40(+0.71%)
Sep 29, 2015 56.23 57.73 55.49 56.15 938,092 -0.05(-0.08%)
Sep 28, 2015 57.13 57.13 55.82 56.19 1,476,392 -1.18(-2.06%)
Sep 25, 2015 57.76 57.87 56.93 57.38 1,038,565 +0.09(+0.16%)
Sep 24, 2015 58.08 58.15 56.73 57.28 1,237,517 -1.35(-2.31%)
Sep 23, 2015 59.78 59.78 58.03 58.64 932,722 -1.00(-1.68%)
Sep 22, 2015 61.19 61.19 59.12 59.64 1,080,363 -2.38(-3.83%)
Sep 21, 2015 62.32 62.81 61.76 62.01 639,232 +0.26(+0.42%)
Sep 18, 2015 63.36 63.97 61.51 61.75 1,176,483 -2.31(-3.61%)
Sep 17, 2015 64.13 64.97 63.86 64.06 632,122 -0.02(-0.04%)
Sep 16, 2015 63.86 64.40 63.37 64.09 974,842 +0.02(+0.02%)
Sep 15, 2015 62.45 64.27 62.30 64.07 828,479 +1.95(+3.13%)
Sep 14, 2015 62.45 62.90 61.91 62.13 647,838 -0.40(-0.65%)
Sep 11, 2015 61.87 62.53 61.81 62.53 619,126 +0.20(+0.32%)
Sep 10, 2015 62.06 62.88 61.78 62.33 618,856 +0.46(+0.74%)
Sep 09, 2015 63.08 63.32 61.73 61.87 1,272,442 -1.44(-2.28%)
Sep 08, 2015 62.47 63.36 62.29 63.32 681,168 +2.09(+3.42%)
Sep 04, 2015 61.14 61.22 61.22 61.22 615,182 -0.78(-1.26%)
Sep 03, 2015 62.20 62.94 61.89 62.00 661,991 +0.15(+0.23%)
Sep 02, 2015 61.18 61.86 60.54 61.86 918,386 +1.44(+2.38%)
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.