Ryder System (NY: R )

40.97 USD +0.23 (+0.56%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 40.63 42.48 40.10 42.28 388,573 +1.38(+3.37%)
Aug 31, 2020 41.62 41.64 40.85 40.90 542,541 -0.71(-1.71%)
Aug 28, 2020 41.94 41.94 41.04 41.61 323,100 -0.03(-0.07%)
Aug 27, 2020 41.25 41.85 41.14 41.64 648,785 +0.45(+1.09%)
Aug 26, 2020 40.09 41.29 39.97 41.19 532,688 +1.13(+2.82%)
Aug 25, 2020 40.35 40.55 39.44 40.06 331,927 -0.39(-0.96%)
Aug 24, 2020 39.57 40.55 39.22 40.45 446,175 +1.08(+2.74%)
Aug 21, 2020 38.79 39.80 38.36 39.37 873,700 +0.16(+0.41%)
Aug 20, 2020 39.18 39.64 38.46 39.21 506,886 -0.36(-0.91%)
Aug 19, 2020 38.55 39.92 38.55 39.57 645,641 +1.01(+2.62%)
Aug 18, 2020 38.89 39.19 38.43 38.56 358,419 -0.45(-1.15%)
Aug 17, 2020 39.37 39.55 38.86 39.01 465,797 -0.33(-0.84%)
Aug 14, 2020 38.87 39.84 38.28 39.34 544,500 +0.27(+0.69%)
Aug 13, 2020 39.70 39.93 38.86 39.07 594,570 -0.94(-2.35%)
Aug 12, 2020 39.60 41.09 39.25 40.01 1,027,863 +1.13(+2.91%)
Aug 11, 2020 38.90 39.91 38.51 38.88 650,082 +0.56(+1.46%)
Aug 10, 2020 37.70 39.24 37.68 38.32 815,900 +0.85(+2.27%)
Aug 07, 2020 35.75 37.64 35.46 37.47 1,405,200 +1.44(+4.00%)
Aug 06, 2020 36.70 37.02 36.01 36.03 639,013 -0.73(-1.99%)
Aug 05, 2020 36.88 37.43 36.51 36.76 883,006 +0.31(+0.85%)
Aug 04, 2020 35.95 36.65 35.79 36.45 573,250 +0.34(+0.94%)
Aug 03, 2020 36.48 37.16 35.62 36.11 780,596 -0.52(-1.42%)
Jul 31, 2020 37.49 37.49 35.39 36.63 1,013,100 -1.00(-2.66%)
Jul 30, 2020 37.29 38.71 36.54 37.63 1,093,216 -0.32(-0.84%)
Jul 29, 2020 44.04 44.22 36.79 37.95 2,594,637 -4.22(-10.01%)
Jul 28, 2020 42.71 43.00 41.84 42.17 862,270 -0.84(-1.95%)
Jul 27, 2020 41.93 43.63 41.55 43.01 777,110 +0.82(+1.94%)
Jul 24, 2020 42.49 42.65 41.96 42.19 508,900 -0.31(-0.73%)
Jul 23, 2020 42.48 43.18 42.23 42.50 513,480 -0.28(-0.65%)
Jul 22, 2020 42.85 44.05 42.53 42.78 729,763 +0.05(+0.12%)
Jul 21, 2020 41.62 43.31 41.45 42.73 1,135,281 +1.18(+2.84%)
Jul 20, 2020 43.03 43.33 41.27 41.55 526,298 -1.93(-4.44%)
Jul 17, 2020 43.84 44.39 43.33 43.48 781,800 -0.10(-0.23%)
Jul 16, 2020 42.41 43.79 42.01 43.58 727,313 +0.99(+2.32%)
Jul 15, 2020 41.24 42.76 40.92 42.59 1,141,083 +2.37(+5.89%)
Jul 14, 2020 39.04 40.24 38.36 40.22 482,738 +1.26(+3.23%)
Jul 13, 2020 39.33 39.88 38.33 38.96 467,747 -0.01(-0.03%)
Jul 10, 2020 37.65 39.08 37.38 38.97 624,600 +1.39(+3.70%)
Jul 09, 2020 38.81 38.98 37.13 37.58 803,369 -1.41(-3.62%)
Jul 08, 2020 38.53 39.14 38.13 38.99 423,849 +0.42(+1.09%)
Jul 07, 2020 39.23 39.72 38.27 38.57 502,314 -1.18(-2.97%)
Jul 06, 2020 38.52 40.50 37.87 39.75 1,257,107 +3.02(+8.22%)
Jul 02, 2020 37.22 37.60 36.38 36.73 355,300 +0.43(+1.18%)
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.