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 (%)
Jan 31, 2020 42.94 43.05 40.99 41.38 1,421,181 -1.83(-4.23%)
Jan 30, 2020 42.86 43.61 42.27 43.21 506,592 -0.15(-0.34%)
Jan 29, 2020 43.48 44.10 43.36 43.36 983,075 +0.17(+0.40%)
Jan 28, 2020 43.33 43.73 42.79 43.18 609,027 +0.07(+0.16%)
Jan 27, 2020 43.70 44.10 43.06 43.12 1,558,672 -1.76(-3.92%)
Jan 24, 2020 45.98 46.06 44.75 44.88 1,159,870 -1.08(-2.36%)
Jan 23, 2020 45.87 46.06 45.04 45.96 778,445 -0.12(-0.26%)
Jan 22, 2020 47.33 47.50 46.05 46.08 954,590 -1.06(-2.24%)
Jan 21, 2020 47.75 47.85 46.85 47.14 736,350 -0.84(-1.75%)
Jan 17, 2020 48.35 48.50 47.87 47.98 927,619 -0.54(-1.11%)
Jan 16, 2020 49.17 49.76 48.20 48.52 789,639 -0.04(-0.09%)
Jan 15, 2020 47.98 49.06 47.87 48.56 879,296 +0.57(+1.19%)
Jan 14, 2020 46.77 48.40 46.61 47.99 827,924 +1.22(+2.61%)
Jan 13, 2020 46.88 47.56 46.59 46.77 1,007,062 +0.68(+1.49%)
Jan 10, 2020 46.58 47.00 46.06 46.08 533,231 -0.51(-1.10%)
Jan 09, 2020 47.25 47.25 46.47 46.59 523,796 -0.26(-0.56%)
Jan 08, 2020 46.98 47.38 46.32 46.85 722,336 -0.10(-0.20%)
Jan 07, 2020 46.26 47.16 46.05 46.95 890,126 +0.38(+0.82%)
Jan 06, 2020 46.34 46.58 45.64 46.57 450,450 -0.15(-0.32%)
Jan 03, 2020 46.51 46.84 46.03 46.71 457,121 -0.40(-0.85%)
Jan 02, 2020 47.53 47.53 46.35 47.11 417,518 +0.02(+0.04%)
Dec 31, 2019 46.46 47.43 46.46 47.10 633,097 +0.45(+0.97%)
Dec 30, 2019 46.75 47.21 46.46 46.64 538,787 -0.08(-0.17%)
Dec 27, 2019 47.04 47.22 46.62 46.72 466,346 -0.26(-0.55%)
Dec 26, 2019 46.78 47.16 46.52 46.98 451,166 +0.23(+0.50%)
Dec 24, 2019 46.77 46.94 46.29 46.75 287,949 +0.25(+0.54%)
Dec 23, 2019 46.62 46.71 46.17 46.50 1,126,961 -0.11(-0.24%)
Dec 20, 2019 45.80 47.04 45.21 46.61 2,259,314 +0.96(+2.11%)
Dec 19, 2019 45.53 46.49 45.21 45.65 719,598 +0.16(+0.34%)
Dec 18, 2019 45.99 45.99 45.43 45.49 911,879 -0.36(-0.78%)
Dec 17, 2019 46.12 46.37 45.55 45.85 1,346,304 -0.12(-0.26%)
Dec 16, 2019 45.56 46.62 45.48 45.97 733,298 +0.82(+1.83%)
Dec 13, 2019 45.77 46.41 44.94 45.14 770,671 -0.74(-1.61%)
Dec 12, 2019 45.01 46.58 44.79 45.88 1,479,395 +1.32(+2.96%)
Dec 11, 2019 45.02 45.23 44.16 44.56 2,334,121 -0.42(-0.94%)
Dec 10, 2019 46.16 46.16 44.86 44.99 1,013,944 -1.34(-2.88%)
Dec 09, 2019 46.28 46.90 45.98 46.32 753,384 +0.00(+0.00%)
Dec 06, 2019 45.17 46.45 45.17 46.32 1,196,195 +1.91(+4.30%)
Dec 05, 2019 44.72 44.90 44.10 44.42 701,034 -0.13(-0.29%)
Dec 04, 2019 44.31 45.91 44.16 44.55 653,120 +0.43(+0.98%)
Dec 03, 2019 44.88 45.08 44.03 44.11 818,985 -1.46(-3.20%)
Dec 02, 2019 45.67 46.24 45.46 45.57 864,536 +0.05(+0.11%)
Nov 29, 2019 46.03 46.25 45.43 45.52 339,958 -0.72(-1.56%)
Nov 27, 2019 46.34 46.49 45.70 46.24 767,904 -0.02(-0.04%)
Nov 26, 2019 46.22 46.83 45.78 46.25 641,794 +0.08(+0.17%)
Nov 25, 2019 44.98 46.45 44.89 46.18 1,652,081 +1.42(+3.18%)
Nov 22, 2019 44.26 45.24 44.08 44.75 759,601 +0.62(+1.41%)
Nov 21, 2019 44.04 44.22 43.19 44.13 906,347 +0.63(+1.46%)
Nov 20, 2019 44.13 44.38 43.23 43.50 581,078 -0.81(-1.82%)
Nov 19, 2019 45.08 45.08 43.63 44.30 585,332 -0.84(-1.86%)
Nov 18, 2019 45.29 45.56 44.73 45.14 537,173 -0.56(-1.23%)
Nov 15, 2019 46.00 46.34 45.52 45.71 562,176 +0.13(+0.29%)
Nov 14, 2019 44.27 45.64 44.12 45.58 1,187,415 +1.19(+2.69%)
Nov 13, 2019 45.36 45.78 44.27 44.39 668,975 -1.48(-3.22%)
Nov 12, 2019 46.34 46.59 45.78 45.86 626,665 -0.41(-0.89%)
Nov 11, 2019 45.68 46.54 45.50 46.27 376,618 +0.06(+0.13%)
Nov 08, 2019 46.94 47.18 46.01 46.21 815,245 -0.08(-0.17%)
Nov 07, 2019 47.19 47.99 45.83 46.29 914,337 -0.65(-1.39%)
Nov 06, 2019 46.38 46.99 45.73 46.94 766,751 +0.66(+1.43%)
Nov 05, 2019 45.55 46.93 45.35 46.28 844,189 +1.06(+2.35%)
Nov 04, 2019 43.82 45.45 43.59 45.22 1,230,829 +2.12(+4.92%)
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.