Skip to main content

Ryder System (NY:R)

159.00 -1.88 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 160.88 160.97 158.18 159.00 255,450 -1.88(-1.17%)
Jun 27, 2025 159.24 162.00 158.52 160.88 456,347 +2.07(+1.30%)
Jun 26, 2025 156.26 159.59 155.82 158.81 310,400 +2.93(+1.88%)
Jun 25, 2025 156.25 157.41 154.39 155.88 262,579 -0.83(-0.53%)
Jun 24, 2025 155.04 157.31 154.40 156.71 308,803 +2.95(+1.92%)
Jun 23, 2025 150.02 153.96 149.45 153.76 221,487 +3.55(+2.36%)
Jun 20, 2025 152.54 152.60 149.59 150.21 594,389 -1.28(-0.84%)
Jun 18, 2025 151.18 153.91 150.90 151.49 251,680 +0.83(+0.55%)
Jun 17, 2025 149.17 151.57 148.29 150.66 273,180 +1.05(+0.70%)
Jun 16, 2025 148.90 150.94 147.81 149.61 230,365 +2.30(+1.56%)
Jun 13, 2025 148.08 149.18 146.75 147.31 221,714 -2.34(-1.56%)
Jun 12, 2025 148.95 149.99 147.81 149.65 319,464 -0.40(-0.27%)
Jun 11, 2025 155.00 155.00 150.00 150.05 298,861 -4.01(-2.60%)
Jun 10, 2025 153.93 155.17 152.75 154.06 214,108 +1.01(+0.66%)
Jun 09, 2025 153.47 154.71 151.52 153.05 230,219 +2.46(+1.63%)
Jun 06, 2025 150.79 150.85 149.16 150.59 169,459 +2.38(+1.61%)
Jun 05, 2025 148.42 149.58 147.33 148.21 190,249 -0.40(-0.27%)
Jun 04, 2025 150.42 151.04 148.16 148.61 299,873 -1.74(-1.16%)
Jun 03, 2025 145.00 151.05 145.00 150.35 313,848 +4.09(+2.80%)
Jun 02, 2025 146.95 146.95 143.34 146.26 419,312 -0.87(-0.59%)
May 30, 2025 150.31 150.79 146.37 147.13 1,121,665 -3.58(-2.38%)
May 29, 2025 151.11 151.11 148.80 150.71 256,275 +0.57(+0.38%)
May 28, 2025 152.82 153.08 149.89 150.14 280,737 -2.23(-1.46%)
May 27, 2025 150.78 152.67 149.73 152.37 209,799 +3.09(+2.07%)
May 23, 2025 147.24 150.16 147.24 149.28 250,754 -1.04(-0.69%)
May 22, 2025 151.02 151.30 148.76 150.32 264,374 -0.85(-0.56%)
May 21, 2025 152.34 153.76 150.96 151.17 309,256 -3.59(-2.32%)
May 20, 2025 156.16 157.17 154.26 154.76 272,652 -1.52(-0.97%)
May 19, 2025 155.78 157.77 154.78 156.28 270,225 -1.23(-0.78%)
May 16, 2025 156.79 158.69 156.07 157.51 298,586 +0.80(+0.51%)
May 15, 2025 158.40 159.34 156.59 156.71 291,868 -2.35(-1.48%)
May 14, 2025 158.56 160.29 157.24 159.06 424,318 +0.07(+0.04%)
May 13, 2025 155.89 160.59 155.89 158.99 571,041 +3.23(+2.08%)
May 12, 2025 150.72 156.66 150.49 155.76 533,172 +11.53(+7.99%)
May 09, 2025 146.20 146.27 143.03 144.23 282,792 -1.58(-1.08%)
May 08, 2025 142.23 146.84 141.66 145.81 366,220 +5.28(+3.76%)
May 07, 2025 142.34 143.98 139.17 140.53 498,873 -0.82(-0.58%)
May 06, 2025 140.20 141.89 139.06 141.34 292,433 -1.06(-0.75%)
May 05, 2025 142.31 144.57 142.20 142.41 260,859 -1.56(-1.08%)
May 02, 2025 140.32 144.45 140.32 143.97 289,523 +5.78(+4.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.