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, 2017 65.86 66.88 65.49 66.64 823,457 +1.14(+1.74%)
Nov 29, 2017 64.47 65.60 64.07 65.50 572,837 +1.11(+1.72%)
Nov 28, 2017 62.54 64.49 62.44 64.39 646,467 +1.89(+3.02%)
Nov 27, 2017 62.44 62.80 62.14 62.50 720,436 +0.05(+0.08%)
Nov 24, 2017 62.86 62.99 62.38 62.45 235,746 -0.19(-0.30%)
Nov 22, 2017 62.73 63.05 62.51 62.64 425,452 -0.03(-0.05%)
Nov 21, 2017 62.26 62.74 61.87 62.67 544,052 +0.75(+1.21%)
Nov 20, 2017 61.73 62.31 61.54 61.92 706,234 +0.23(+0.38%)
Nov 17, 2017 64.09 64.09 61.49 61.69 1,320,852 -2.80(-4.34%)
Nov 16, 2017 62.67 64.63 62.29 64.48 1,147,341 +1.85(+2.95%)
Nov 15, 2017 63.47 63.50 62.56 62.63 405,936 -1.07(-1.68%)
Nov 14, 2017 63.71 64.10 63.58 63.70 715,437 -0.04(-0.06%)
Nov 13, 2017 63.09 63.98 63.04 63.74 750,766 +0.35(+0.54%)
Nov 10, 2017 62.92 63.55 62.88 63.40 481,293 +0.01(+0.01%)
Nov 09, 2017 64.11 64.37 63.28 63.39 821,134 -1.04(-1.62%)
Nov 08, 2017 64.68 64.77 64.04 64.43 918,072 -0.50(-0.77%)
Nov 07, 2017 66.18 66.36 64.85 64.93 808,414 -1.42(-2.14%)
Nov 06, 2017 66.13 66.43 65.66 66.35 537,707 +0.21(+0.32%)
Nov 03, 2017 66.67 66.91 65.82 66.14 542,189 -0.44(-0.66%)
Nov 02, 2017 65.69 66.63 65.29 66.59 924,770 +0.93(+1.42%)
Nov 01, 2017 65.72 66.20 65.49 65.65 916,726 +0.52(+0.80%)
Oct 31, 2017 65.85 66.02 65.11 65.13 1,401,715 -0.85(-1.29%)
Oct 30, 2017 67.35 67.42 65.71 65.98 825,054 -1.71(-2.53%)
Oct 27, 2017 66.83 68.08 66.43 67.69 1,045,406 +0.92(+1.37%)
Oct 26, 2017 65.72 67.02 65.72 66.78 788,847 +1.31(+2.00%)
Oct 25, 2017 66.06 66.98 65.25 65.47 980,898 -0.32(-0.49%)
Oct 24, 2017 67.53 68.08 65.07 65.79 1,761,818 -0.84(-1.25%)
Oct 23, 2017 67.12 67.25 66.15 66.63 1,067,324 -0.57(-0.85%)
Oct 20, 2017 66.82 67.39 66.39 67.20 766,380 +0.71(+1.06%)
Oct 19, 2017 65.10 66.57 64.72 66.49 995,423 +0.89(+1.36%)
Oct 18, 2017 64.47 65.71 64.34 65.60 980,664 +1.49(+2.33%)
Oct 17, 2017 63.82 64.29 63.20 64.10 1,004,552 +0.15(+0.24%)
Oct 16, 2017 65.24 65.53 63.18 63.95 909,141 -1.14(-1.75%)
Oct 13, 2017 67.88 67.93 64.92 65.09 916,908 -2.27(-3.37%)
Oct 12, 2017 66.78 67.62 66.59 67.36 456,629 +0.35(+0.53%)
Oct 11, 2017 67.46 67.69 66.89 67.01 426,614 -0.30(-0.44%)
Oct 10, 2017 67.39 67.52 67.02 67.31 411,930 +0.43(+0.65%)
Oct 09, 2017 67.04 67.41 66.42 66.87 290,037 -0.10(-0.14%)
Oct 06, 2017 66.83 67.42 66.78 66.97 490,065 +0.02(+0.02%)
Oct 05, 2017 66.63 67.22 66.39 66.96 580,895 +0.29(+0.43%)
Oct 04, 2017 68.02 68.09 66.64 66.67 1,051,819 -1.49(-2.19%)
Oct 03, 2017 68.26 68.53 67.84 68.16 496,924 -0.03(-0.05%)
Oct 02, 2017 68.28 68.68 67.45 68.19 749,715 +0.27(+0.40%)
Sep 29, 2017 67.73 68.27 67.50 67.92 490,452 +0.43(+0.64%)
Sep 28, 2017 67.42 67.63 67.05 67.49 376,241 -0.02(-0.02%)
Sep 27, 2017 67.67 66.84 67.50 426,836 +0.60(+0.90%)
Sep 26, 2017 66.26 67.39 66.26 66.90 515,596 +0.63(+0.95%)
Sep 25, 2017 66.14 66.49 65.94 66.27 386,890 -0.06(-0.08%)
Sep 22, 2017 65.68 66.39 65.53 66.33 417,989 +0.66(+1.00%)
Sep 21, 2017 65.18 65.85 64.92 65.67 527,076 +0.55(+0.84%)
Sep 20, 2017 64.18 65.21 64.14 65.12 674,583 +1.00(+1.55%)
Sep 19, 2017 64.26 64.36 63.69 64.13 510,588 +0.01(+0.01%)
Sep 18, 2017 64.10 64.61 64.02 64.12 834,108 +0.29(+0.45%)
Sep 15, 2017 63.82 64.05 63.30 63.83 723,710 -0.02(-0.04%)
Sep 14, 2017 64.42 65.22 63.75 63.85 1,072,674 +0.68(+1.08%)
Sep 13, 2017 63.98 63.98 62.99 63.17 616,044 -0.87(-1.35%)
Sep 12, 2017 63.71 64.10 63.40 64.04 471,195 +0.50(+0.78%)
Sep 11, 2017 63.89 63.89 63.08 63.54 569,543 +0.00(+0.00%)
Sep 08, 2017 63.38 63.66 63.10 63.54 747,793 +0.08(+0.13%)
Sep 07, 2017 63.08 63.57 63.00 63.46 661,162 +0.48(+0.77%)
Sep 06, 2017 63.25 63.61 62.67 62.98 1,702,208 -0.11(-0.18%)
Sep 05, 2017 62.83 63.23 62.32 63.09 718,445 +0.27(+0.42%)
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.