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 (%)
May 29, 2020 30.41 31.04 30.19 30.64 1,173,203 -0.36(-1.15%)
May 28, 2020 31.54 31.79 30.62 31.00 851,222 -0.25(-0.80%)
May 27, 2020 31.66 32.25 30.33 31.25 869,458 +0.80(+2.61%)
May 26, 2020 29.39 30.85 28.88 30.45 1,140,806 +2.64(+9.49%)
May 22, 2020 28.35 28.37 27.20 27.82 523,597 -0.21(-0.73%)
May 21, 2020 28.17 29.03 27.93 28.02 1,340,952 -0.24(-0.85%)
May 20, 2020 28.73 29.51 27.97 28.26 1,143,829 -0.01(-0.03%)
May 19, 2020 29.86 29.94 28.25 28.27 494,032 -1.62(-5.42%)
May 18, 2020 28.07 30.07 28.00 29.89 786,593 +3.15(+11.77%)
May 15, 2020 26.49 27.27 26.30 26.74 470,600 -0.24(-0.89%)
May 14, 2020 25.56 27.00 24.53 26.98 789,145 +0.87(+3.33%)
May 13, 2020 27.76 27.94 25.75 26.11 847,640 -2.03(-7.21%)
May 12, 2020 29.82 29.94 28.13 28.14 667,168 -1.54(-5.18%)
May 11, 2020 31.02 31.23 29.64 29.68 1,007,150 -1.48(-4.76%)
May 08, 2020 29.81 31.49 29.62 31.16 1,124,371 +2.05(+7.06%)
May 07, 2020 28.85 29.52 28.50 29.11 753,653 +0.70(+2.47%)
May 06, 2020 30.22 30.32 28.34 28.41 1,201,122 -1.38(-4.63%)
May 05, 2020 29.68 30.33 29.61 29.78 882,706 +1.00(+3.48%)
May 04, 2020 30.14 30.16 27.56 28.78 2,217,319 -1.90(-6.18%)
May 01, 2020 30.19 30.80 29.25 30.68 1,332,664 -0.40(-1.30%)
Apr 30, 2020 29.92 31.22 28.99 31.08 3,070,392 +0.45(+1.46%)
Apr 29, 2020 26.88 31.21 26.75 30.64 3,179,977 +3.68(+13.65%)
Apr 28, 2020 27.62 27.91 26.94 26.96 1,559,080 +0.29(+1.09%)
Apr 27, 2020 25.25 27.05 24.78 26.67 2,374,330 +2.15(+8.77%)
Apr 24, 2020 24.68 24.68 24.09 24.52 991,355 +0.25(+1.05%)
Apr 23, 2020 23.52 24.84 23.37 24.26 732,190 +1.13(+4.90%)
Apr 22, 2020 23.75 23.75 23.05 23.13 994,068 -0.01(-0.04%)
Apr 21, 2020 22.65 23.32 22.41 23.14 741,875 -0.17(-0.72%)
Apr 20, 2020 24.16 24.38 23.09 23.30 675,450 -1.45(-5.85%)
Apr 17, 2020 25.06 25.65 24.64 24.75 837,840 +0.60(+2.47%)
Apr 16, 2020 24.89 24.96 23.51 24.16 1,419,272 -0.67(-2.69%)
Apr 15, 2020 25.82 25.82 24.54 24.82 632,901 -1.67(-6.30%)
Apr 14, 2020 27.98 28.10 26.42 26.49 1,213,953 -0.49(-1.82%)
Apr 13, 2020 27.69 27.78 26.41 26.98 1,141,414 -0.49(-1.79%)
Apr 09, 2020 25.74 27.92 25.74 27.48 1,922,239 +2.16(+8.53%)
Apr 08, 2020 24.33 25.61 23.95 25.32 841,900 +1.32(+5.49%)
Apr 07, 2020 23.79 25.34 23.11 24.00 2,502,711 +1.26(+5.52%)
Apr 06, 2020 20.93 22.94 20.90 22.74 1,312,788 +2.61(+12.95%)
Apr 03, 2020 20.99 21.21 19.86 20.13 1,546,651 -0.94(-4.46%)
Apr 02, 2020 21.21 21.80 20.38 21.07 1,989,154 -0.53(-2.44%)
Apr 01, 2020 22.24 22.67 21.16 21.60 1,862,624 -1.62(-6.96%)
Mar 31, 2020 22.89 23.79 22.83 23.22 2,332,207 +0.21(+0.92%)
Mar 30, 2020 23.27 24.00 22.22 23.01 2,747,183 -0.25(-1.09%)
Mar 27, 2020 22.93 23.79 22.00 23.26 972,564 -1.14(-4.68%)
Mar 26, 2020 23.79 24.75 23.28 24.40 1,756,652 +0.86(+3.66%)
Mar 25, 2020 23.59 25.41 22.43 23.54 1,370,432 +0.25(+1.09%)
Mar 24, 2020 23.15 25.11 22.66 23.29 1,040,041 +1.27(+5.78%)
Mar 23, 2020 23.09 23.16 20.56 22.01 1,432,349 -1.16(-5.00%)
Mar 20, 2020 25.32 25.70 22.42 23.17 1,897,412 -2.12(-8.40%)
Mar 19, 2020 27.10 28.53 25.10 25.30 1,069,841 -2.12(-7.75%)
Mar 18, 2020 24.58 28.27 24.31 27.42 1,432,847 +0.26(+0.97%)
Mar 17, 2020 24.28 27.59 23.21 27.16 1,009,984 +3.29(+13.80%)
Mar 16, 2020 21.73 24.48 21.73 23.87 1,515,558 -3.26(-12.01%)
Mar 13, 2020 26.38 27.12 23.10 27.12 1,062,760 +2.01(+8.01%)
Mar 12, 2020 24.69 26.45 24.21 25.11 1,517,716 -2.59(-9.35%)
Mar 11, 2020 29.47 29.48 27.50 27.70 1,682,865 -2.20(-7.34%)
Mar 10, 2020 28.86 30.34 28.15 29.90 1,543,738 +2.82(+10.41%)
Mar 09, 2020 28.17 28.46 26.46 27.08 1,138,873 -3.15(-10.43%)
Mar 06, 2020 29.33 30.82 29.11 30.23 1,333,575 -0.35(-1.15%)
Mar 05, 2020 31.30 31.81 30.31 30.58 1,313,379 -1.75(-5.40%)
Mar 04, 2020 31.98 32.45 31.15 32.33 1,391,802 +0.74(+2.33%)
Mar 03, 2020 32.98 33.19 31.15 31.59 1,441,565 -1.32(-4.00%)
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.