Ryder System (NY: R )

60.55 USD +2.08 (+3.55%)
Streaming Delayed Price Updated: 1:15 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 56.93 59.15 56.50 58.47 469,943 +2.45(+4.37%)
Nov 20, 2020 56.92 57.46 55.54 56.02 472,300 -1.97(-3.40%)
Nov 19, 2020 58.00 58.10 56.48 57.99 411,880 +0.14(+0.24%)
Nov 18, 2020 57.81 59.71 57.50 57.85 645,909 +0.18(+0.31%)
Nov 17, 2020 56.69 58.04 56.35 57.67 452,478 +0.07(+0.12%)
Nov 16, 2020 56.93 58.24 56.36 57.60 568,092 +1.80(+3.23%)
Nov 13, 2020 54.47 55.96 54.47 55.80 355,100 +1.96(+3.64%)
Nov 12, 2020 54.68 55.26 53.29 53.84 468,873 -1.33(-2.41%)
Nov 11, 2020 55.48 55.72 53.50 55.17 378,062 -0.10(-0.18%)
Nov 10, 2020 54.01 55.66 53.67 55.27 470,849 +1.42(+2.64%)
Nov 09, 2020 55.43 56.99 53.59 53.85 672,483 +1.41(+2.69%)
Nov 06, 2020 53.23 53.84 52.40 52.44 341,200 -0.62(-1.17%)
Nov 05, 2020 51.55 53.49 51.55 53.06 592,882 +1.79(+3.49%)
Nov 04, 2020 51.64 52.99 51.04 51.27 529,609 -1.26(-2.40%)
Nov 03, 2020 50.73 52.85 50.06 52.53 857,203 +2.84(+5.72%)
Nov 02, 2020 50.13 50.84 49.22 49.69 862,673 +0.43(+0.87%)
Oct 30, 2020 50.80 51.38 48.62 49.26 724,400 -1.71(-3.35%)
Oct 29, 2020 50.21 51.33 49.63 50.97 804,793 +1.52(+3.07%)
Oct 28, 2020 50.66 51.87 48.25 49.45 1,005,497 -0.84(-1.67%)
Oct 27, 2020 50.57 50.96 50.21 50.29 341,249 -0.44(-0.87%)
Oct 26, 2020 51.07 51.13 49.91 50.73 323,395 -0.85(-1.65%)
Oct 23, 2020 51.35 51.73 50.91 51.58 240,800 +0.28(+0.55%)
Oct 22, 2020 50.27 51.65 50.03 51.30 299,893 +1.32(+2.64%)
Oct 21, 2020 50.46 50.92 49.66 49.98 475,133 -0.33(-0.66%)
Oct 20, 2020 49.70 50.64 49.47 50.31 286,212 +0.92(+1.86%)
Oct 19, 2020 49.95 50.67 49.25 49.39 399,568 -0.74(-1.48%)
Oct 16, 2020 50.39 50.78 50.10 50.13 428,600 -0.47(-0.93%)
Oct 15, 2020 48.00 50.71 47.97 50.60 320,232 +1.76(+3.60%)
Oct 14, 2020 48.29 49.51 48.29 48.84 379,134 +0.69(+1.43%)
Oct 13, 2020 48.79 49.38 47.80 48.15 384,432 -0.64(-1.31%)
Oct 12, 2020 47.56 49.56 47.38 48.79 550,461 +1.55(+3.28%)
Oct 09, 2020 48.88 49.32 46.67 47.24 697,000 -0.01(-0.02%)
Oct 08, 2020 48.00 48.00 46.75 47.25 365,080 -0.14(-0.30%)
Oct 07, 2020 47.01 48.31 46.60 47.39 393,450 +1.36(+2.95%)
Oct 06, 2020 46.49 48.29 45.88 46.03 780,577 +0.10(+0.22%)
Oct 05, 2020 44.50 45.99 44.33 45.93 369,278 +1.87(+4.24%)
Oct 02, 2020 41.27 44.11 41.27 44.06 378,600 +1.92(+4.56%)
Oct 01, 2020 42.35 42.97 41.76 42.14 363,791 -0.10(-0.24%)
Sep 30, 2020 41.12 42.62 41.12 42.24 681,252 +1.16(+2.82%)
Sep 29, 2020 41.93 42.40 41.04 41.08 285,760 -0.83(-1.98%)
Sep 28, 2020 41.89 42.30 41.49 41.91 427,543 +0.94(+2.29%)
Sep 25, 2020 40.52 41.42 40.46 40.97 321,300 +0.23(+0.56%)
Sep 24, 2020 41.29 41.85 40.32 40.74 615,293 -1.08(-2.58%)
Sep 23, 2020 43.23 43.85 41.47 41.82 396,136 -1.36(-3.15%)
Sep 22, 2020 42.86 43.44 42.65 43.18 544,650 +0.43(+1.01%)
Sep 21, 2020 43.51 43.59 42.00 42.75 485,269 -1.75(-3.93%)
Sep 18, 2020 45.12 45.45 44.25 44.50 1,127,700 -0.25(-0.56%)
Sep 17, 2020 42.86 44.76 42.25 44.75 987,816 +1.12(+2.57%)
Sep 16, 2020 42.82 44.29 42.65 43.63 861,931 +1.31(+3.10%)
Sep 15, 2020 42.78 42.78 41.62 42.32 418,381 -0.08(-0.19%)
Sep 14, 2020 41.50 42.46 41.26 42.40 399,464 +1.09(+2.64%)
Sep 11, 2020 41.40 41.81 40.56 41.31 374,600 +0.04(+0.10%)
Sep 10, 2020 42.19 42.19 40.42 41.27 466,811 -0.54(-1.29%)
Sep 09, 2020 40.72 42.22 40.70 41.81 482,692 +1.50(+3.72%)
Sep 08, 2020 40.29 40.89 39.24 40.31 478,690 -0.46(-1.13%)
Sep 04, 2020 40.88 41.32 39.52 40.77 513,800 +0.34(+0.84%)
Sep 03, 2020 42.15 42.53 40.06 40.43 525,067 -1.78(-4.22%)
Sep 02, 2020 42.17 42.84 41.43 42.21 513,929 -0.07(-0.17%)
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.