Skip to main content

Ryder System (NY: R )

120.39 +1.78 (+1.50%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.05 24.05 22.47 22.74 0 -0.91(-3.84%)
Jan 29, 2009 24.41 24.62 23.53 23.65 1,590,899 -1.06(-4.30%)
Jan 28, 2009 23.65 25.14 23.65 24.71 2,110,759 +1.49(+6.41%)
Jan 27, 2009 22.65 23.30 22.31 23.22 1,264,985 +0.63(+2.77%)
Jan 26, 2009 22.16 22.85 22.08 22.60 1,507,236 +0.44(+2.01%)
Jan 23, 2009 21.51 22.57 21.51 22.15 955,309 -0.16(-0.72%)
Jan 22, 2009 22.60 22.85 21.71 22.31 1,130,135 -0.55(-2.41%)
Jan 21, 2009 21.97 22.93 21.63 22.87 1,647,812 +1.16(+5.33%)
Jan 20, 2009 23.24 23.63 21.47 21.71 1,590,333 -1.68(-7.19%)
Jan 16, 2009 24.14 24.21 22.45 23.39 0 -0.27(-1.14%)
Jan 15, 2009 22.98 24.02 22.21 23.66 1,480,333 +0.75(+3.29%)
Jan 14, 2009 23.76 24.07 22.66 22.91 1,207,782 -1.21(-5.02%)
Jan 13, 2009 24.31 24.92 23.63 24.12 1,337,935 -0.39(-1.59%)
Jan 12, 2009 25.62 25.66 24.13 24.51 1,082,554 -1.20(-4.69%)
Jan 09, 2009 26.30 26.39 25.09 25.71 1,412,182 -0.34(-1.32%)
Jan 08, 2009 26.09 26.37 25.59 26.06 549,739 +0.01(+0.05%)
Jan 07, 2009 26.91 27.01 25.73 26.04 2,014,465 -1.43(-5.19%)
Jan 06, 2009 27.27 27.76 26.99 27.47 1,418,135 +0.48(+1.77%)
Jan 05, 2009 27.19 27.33 26.44 26.99 883,498 -0.22(-0.79%)
Jan 02, 2009 26.61 27.39 25.97 27.21 0 +1.10(+4.23%)
Jan 01, 2009 25.00 26.50 25.00 26.10 0 +0.00(+0.00%)
Dec 31, 2008 25.00 26.50 25.00 26.10 1,046,996 +1.25(+5.01%)
Dec 30, 2008 23.69 24.95 23.36 24.86 1,500,579 +1.19(+5.03%)
Dec 29, 2008 24.23 24.33 23.32 23.67 1,173,471 -0.55(-2.28%)
Dec 26, 2008 24.40 24.47 23.83 24.22 420,207 -0.07(-0.30%)
Dec 24, 2008 23.61 24.35 23.46 24.29 567,462 +0.67(+2.82%)
Dec 23, 2008 23.67 23.96 22.83 23.63 1,914,326 +0.33(+1.42%)
Dec 22, 2008 24.83 24.83 22.99 23.30 2,060,727 -1.43(-5.80%)
Dec 19, 2008 24.25 25.40 23.97 24.73 2,900,030 +0.85(+3.55%)
Dec 18, 2008 23.95 24.66 23.25 23.88 2,178,293 -0.75(-3.06%)
Dec 17, 2008 23.16 25.29 23.04 24.64 2,250,151 +1.31(+5.63%)
Dec 16, 2008 22.19 23.48 21.95 23.32 1,663,177 +1.32(+6.00%)
Dec 15, 2008 22.76 23.05 21.63 22.00 1,888,100 -0.60(-2.65%)
Dec 12, 2008 20.90 22.89 20.65 22.60 1,562,185 +1.10(+5.10%)
Dec 11, 2008 24.51 24.51 21.28 21.51 1,951,538 -3.16(-12.82%)
Dec 10, 2008 23.74 24.91 23.40 24.67 2,227,094 +1.18(+5.01%)
Dec 09, 2008 24.58 24.66 23.20 23.49 1,054,411 -1.43(-5.73%)
Dec 08, 2008 24.30 25.32 24.07 24.92 1,196,472 +1.14(+4.81%)
Dec 05, 2008 23.37 23.98 21.68 23.77 1,427,150 -0.15(-0.62%)
Dec 04, 2008 23.60 24.96 23.38 23.92 1,086,241 -0.02(-0.08%)
Dec 03, 2008 22.84 24.03 22.31 23.94 948,865 +0.71(+3.04%)
Dec 02, 2008 22.90 23.30 22.11 23.24 822,644 +0.60(+2.65%)
Dec 01, 2008 24.17 24.27 22.45 22.64 1,298,835 -1.53(-6.35%)
Nov 28, 2008 23.96 24.29 23.84 24.17 544,094 +0.19(+0.79%)
Nov 26, 2008 22.07 24.12 22.07 23.98 1,628,848 +1.42(+6.29%)
Nov 25, 2008 23.46 23.51 21.65 22.56 1,509,854 -0.44(-1.93%)
Nov 24, 2008 21.10 23.30 20.58 23.01 2,242,356 +2.42(+11.74%)
Nov 21, 2008 19.40 20.62 18.93 20.59 1,552,793 +1.44(+7.52%)
Nov 20, 2008 20.22 20.88 18.65 19.15 2,331,663 -1.25(-6.14%)
Nov 19, 2008 22.56 22.92 20.20 20.40 2,284,924 -2.13(-9.47%)
Nov 18, 2008 23.72 23.75 21.95 22.54 2,216,380 -1.14(-4.80%)
Nov 17, 2008 24.62 24.89 23.62 23.67 1,766,049 -1.17(-4.71%)
Nov 14, 2008 25.58 26.00 24.78 24.84 0 -1.30(-4.97%)
Nov 13, 2008 24.48 26.14 23.44 26.14 2,257,460 +1.81(+7.44%)
Nov 12, 2008 24.47 24.96 23.95 24.33 1,637,013 -0.53(-2.14%)
Nov 11, 2008 25.66 26.14 24.60 24.86 2,507,465 -1.11(-4.28%)
Nov 10, 2008 26.41 26.61 25.63 25.98 2,484,264 -0.05(-0.18%)
Nov 07, 2008 25.69 26.30 25.15 26.02 2,220,412 +0.32(+1.26%)
Nov 06, 2008 26.31 26.65 25.37 25.70 1,896,547 -0.81(-3.07%)
Nov 05, 2008 27.07 27.72 26.12 26.51 2,732,622 -1.03(-3.74%)
Nov 04, 2008 27.26 27.89 26.64 27.54 2,695,037 +0.77(+2.87%)
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.