Skip to main content

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, 2020 55.55 56.01 53.77 54.25 701,254 -1.50(-2.69%)
Nov 27, 2020 55.25 56.02 55.16 55.75 135,038 +0.16(+0.28%)
Nov 25, 2020 55.28 55.97 54.33 55.59 515,371 +0.32(+0.58%)
Nov 24, 2020 54.17 55.84 54.16 55.27 433,167 +1.71(+3.20%)
Nov 23, 2020 52.15 54.18 51.76 53.56 513,017 +2.24(+4.37%)
Nov 20, 2020 52.14 52.63 50.88 51.32 515,590 -1.29(-2.46%)
Nov 19, 2020 52.62 52.71 51.24 52.61 454,016 +0.13(+0.24%)
Nov 18, 2020 52.44 54.17 52.16 52.48 711,987 +0.16(+0.31%)
Nov 17, 2020 51.43 52.66 51.12 52.32 498,767 +0.06(+0.12%)
Nov 16, 2020 51.65 52.83 51.13 52.25 626,209 +1.63(+3.23%)
Nov 13, 2020 49.41 50.77 49.41 50.62 391,427 +1.78(+3.64%)
Nov 12, 2020 49.61 50.13 48.34 48.84 516,840 -1.21(-2.41%)
Nov 11, 2020 50.33 50.55 48.53 50.05 416,738 -0.09(-0.18%)
Nov 10, 2020 49.00 50.49 48.69 50.14 519,018 +1.29(+2.64%)
Nov 09, 2020 50.29 51.70 48.62 48.85 741,280 +1.28(+2.69%)
Nov 06, 2020 48.29 48.84 47.54 47.57 376,105 -0.56(-1.17%)
Nov 05, 2020 46.77 48.53 46.77 48.14 653,535 +1.62(+3.49%)
Nov 04, 2020 46.85 48.07 46.30 46.51 583,789 -1.14(-2.40%)
Nov 03, 2020 46.02 47.95 45.41 47.65 944,897 +2.58(+5.72%)
Nov 02, 2020 45.48 46.12 44.65 45.08 950,927 +0.39(+0.87%)
Oct 30, 2020 46.09 46.61 44.11 44.69 798,508 -1.55(-3.35%)
Oct 29, 2020 45.55 46.57 45.02 46.24 887,125 +1.38(+3.07%)
Oct 28, 2020 45.96 47.05 43.77 44.86 1,108,362 -0.76(-1.67%)
Oct 27, 2020 45.88 46.23 45.55 45.62 376,159 -0.40(-0.87%)
Oct 26, 2020 46.33 46.38 45.28 46.02 356,479 -0.77(-1.65%)
Oct 23, 2020 46.58 46.93 46.19 46.79 265,434 +0.25(+0.55%)
Oct 22, 2020 45.60 46.86 45.39 46.54 330,572 +1.20(+2.64%)
Oct 21, 2020 45.78 46.19 45.05 45.34 523,740 -0.30(-0.66%)
Oct 20, 2020 45.09 45.94 44.88 45.64 315,492 +0.83(+1.86%)
Oct 19, 2020 45.31 45.97 44.68 44.81 440,445 -0.67(-1.48%)
Oct 16, 2020 45.71 46.07 45.45 45.48 472,447 -0.43(-0.93%)
Oct 15, 2020 43.55 46.00 43.52 45.90 352,992 +1.60(+3.60%)
Oct 14, 2020 43.81 44.92 43.81 44.31 417,920 +0.63(+1.43%)
Oct 13, 2020 44.26 44.80 43.36 43.68 423,760 -0.58(-1.31%)
Oct 12, 2020 43.15 44.96 42.98 44.26 606,774 +1.41(+3.28%)
Oct 09, 2020 44.34 44.74 42.34 42.86 768,305 -0.01(-0.02%)
Oct 08, 2020 43.55 43.55 42.41 42.86 402,428 -0.13(-0.30%)
Oct 07, 2020 42.65 43.83 42.28 42.99 433,701 +1.23(+2.95%)
Oct 06, 2020 42.18 43.81 41.62 41.76 860,432 +0.09(+0.22%)
Oct 05, 2020 40.37 41.72 40.22 41.67 407,056 +1.70(+4.24%)
Oct 02, 2020 37.44 40.02 37.44 39.97 417,331 +1.74(+4.56%)
Oct 01, 2020 38.42 38.98 37.88 38.23 401,007 -0.09(-0.24%)
Sep 30, 2020 37.30 38.66 37.30 38.32 750,946 +1.05(+2.82%)
Sep 29, 2020 38.04 38.46 37.23 37.27 314,994 -0.75(-1.98%)
Sep 28, 2020 38.00 38.37 37.64 38.02 471,281 +0.85(+2.29%)
Sep 25, 2020 36.76 37.58 36.71 37.17 354,169 +0.21(+0.56%)
Sep 24, 2020 37.46 37.97 36.58 36.96 678,239 -0.98(-2.58%)
Sep 23, 2020 39.22 39.78 37.62 37.94 436,661 -1.23(-3.15%)
Sep 22, 2020 38.88 39.41 38.69 39.17 600,369 +0.39(+1.01%)
Sep 21, 2020 39.47 39.54 38.10 38.78 534,913 -1.59(-3.93%)
Sep 18, 2020 40.93 41.23 40.14 40.37 1,243,067 -0.23(-0.56%)
Sep 17, 2020 38.88 40.61 38.33 40.60 1,088,872 +1.02(+2.57%)
Sep 16, 2020 38.85 40.18 38.69 39.58 950,109 +1.19(+3.10%)
Sep 15, 2020 38.81 38.81 37.76 38.39 461,182 -0.07(-0.19%)
Sep 14, 2020 37.65 38.52 37.43 38.46 440,330 +0.99(+2.64%)
Sep 11, 2020 37.56 37.93 36.80 37.48 412,922 +0.04(+0.10%)
Sep 10, 2020 38.27 38.27 36.67 37.44 514,567 -0.49(-1.29%)
Sep 09, 2020 36.94 38.30 36.92 37.93 532,072 +1.36(+3.72%)
Sep 08, 2020 36.55 37.09 35.60 36.57 527,661 -0.42(-1.13%)
Sep 04, 2020 37.09 37.49 35.85 36.99 566,363 +0.31(+0.84%)
Sep 03, 2020 38.24 38.58 36.34 36.68 578,783 -1.61(-4.22%)
Sep 02, 2020 38.26 38.86 37.58 38.29 566,505 -0.06(-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.