Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	73.84	75.42	73.44	75.05	543,127	+0.88(+1.19%)
Jul 28, 2022	74.31	74.31	71.60	74.17	420,752	+0.79(+1.07%)
Jul 27, 2022	73.59	73.95	70.47	73.39	504,333	+2.31(+3.25%)
Jul 26, 2022	71.24	71.55	70.34	71.08	270,098	-0.45(-0.63%)
Jul 25, 2022	71.67	71.81	70.72	71.53	327,436	+0.03(+0.04%)
Jul 22, 2022	71.61	72.04	70.95	71.50	264,344	-0.10(-0.13%)
Jul 21, 2022	72.07	72.14	71.25	71.59	386,692	-0.83(-1.15%)
Jul 20, 2022	72.24	72.77	71.44	72.43	548,914	+0.46(+0.64%)
Jul 19, 2022	69.84	72.06	69.79	71.97	843,271	+3.20(+4.65%)
Jul 18, 2022	70.01	71.27	68.43	68.77	598,435	-0.80(-1.16%)
Jul 15, 2022	69.48	70.25	68.81	69.57	458,173	+1.50(+2.21%)
Jul 14, 2022	67.77	68.30	67.09	68.07	286,040	-0.55(-0.80%)
Jul 13, 2022	67.98	68.95	67.10	68.61	314,133	-0.11(-0.17%)
Jul 12, 2022	68.80	70.07	68.18	68.73	298,847	-0.24(-0.35%)
Jul 11, 2022	68.66	69.57	68.37	68.97	229,403	-0.36(-0.53%)
Jul 08, 2022	69.59	69.83	68.43	69.33	253,170	-0.02(-0.03%)
Jul 07, 2022	68.08	69.65	67.57	69.35	419,719	+2.12(+3.15%)
Jul 06, 2022	68.54	68.79	65.74	67.23	698,290	-1.09(-1.60%)
Jul 05, 2022	67.73	68.35	66.56	68.33	272,258	-0.76(-1.10%)
Jul 01, 2022	68.02	69.32	67.55	69.08	333,298	+0.99(+1.45%)
Jun 30, 2022	66.76	68.14	65.72	68.10	607,943	+0.55(+0.81%)
Jun 29, 2022	68.47	68.47	66.32	67.55	316,692	-0.81(-1.19%)
Jun 28, 2022	69.12	70.09	68.14	68.37	299,350	-0.18(-0.27%)
Jun 27, 2022	68.47	70.34	67.85	68.55	426,641	+0.37(+0.55%)
Jun 24, 2022	68.18	70.41	67.63	68.17	860,647	+0.76(+1.12%)
Jun 23, 2022	68.61	69.39	66.47	67.42	683,760	-1.20(-1.75%)
Jun 22, 2022	67.56	68.96	67.22	68.61	556,195	-0.25(-0.36%)
Jun 21, 2022	70.39	70.90	68.79	68.86	1,470,113	-0.48(-0.69%)
Jun 17, 2022	69.29	69.88	67.52	69.34	1,400,303	+0.78(+1.13%)
Jun 16, 2022	71.39	71.61	67.84	68.57	861,595	-4.49(-6.15%)
Jun 15, 2022	73.06	74.27	72.19	73.06	589,992	+0.19(+0.26%)
Jun 14, 2022	72.48	74.77	72.48	72.87	704,188	+1.17(+1.63%)
Jun 13, 2022	72.10	73.21	71.42	71.70	676,623	-2.50(-3.37%)
Jun 10, 2022	74.74	75.64	74.09	74.20	490,841	-2.05(-2.69%)
Jun 09, 2022	77.26	77.92	76.21	76.25	454,048	-1.38(-1.78%)
Jun 08, 2022	78.15	79.18	76.90	77.63	556,868	-1.38(-1.75%)
Jun 07, 2022	79.09	79.76	77.81	79.01	416,794	-1.33(-1.66%)
Jun 06, 2022	79.94	80.85	78.89	80.34	809,898	+2.15(+2.75%)
Jun 03, 2022	76.46	78.69	75.72	78.20	530,319	+1.11(+1.44%)
Jun 02, 2022	76.57	77.45	75.95	77.09	719,461	+0.85(+1.12%)
Jun 01, 2022	77.10	77.78	76.00	76.23	644,814	-0.45(-0.59%)
May 31, 2022	76.08	77.07	74.85	76.68	659,261	-0.08(-0.10%)
May 27, 2022	75.48	77.47	74.70	76.76	642,938	+1.54(+2.05%)
May 26, 2022	74.89	76.67	74.67	75.22	486,057	+0.75(+1.00%)
May 25, 2022	74.81	76.79	74.41	74.47	564,890	-0.48(-0.64%)
May 24, 2022	74.27	76.29	73.42	74.95	612,283	+0.14(+0.19%)
May 23, 2022	76.33	77.06	74.35	74.81	1,400,121	-1.28(-1.69%)
May 20, 2022	76.68	77.22	74.65	76.09	868,294	+0.09(+0.11%)
May 19, 2022	76.34	77.68	73.47	76.00	1,366,824	-0.82(-1.07%)
May 18, 2022	80.58	80.86	75.25	76.82	1,523,706	-4.21(-5.20%)
May 17, 2022	79.96	82.29	79.36	81.04	1,426,499	+1.89(+2.39%)
May 16, 2022	78.49	81.95	78.47	79.14	2,286,264	-0.44(-0.55%)
May 13, 2022	68.79	81.34	68.32	79.58	7,354,032	+11.58(+17.03%)
May 12, 2022	66.30	68.02	65.98	68.00	803,582	+0.95(+1.42%)
May 11, 2022	68.12	69.63	66.95	67.05	693,110	-0.93(-1.37%)
May 10, 2022	70.45	70.88	67.44	67.98	1,418,802	-1.38(-1.99%)
May 09, 2022	69.70	70.41	68.64	69.36	679,960	-1.34(-1.90%)
May 06, 2022	70.48	71.47	68.84	70.70	1,495,262	-0.12(-0.17%)
May 05, 2022	71.59	72.26	69.64	70.83	871,554	-1.21(-1.68%)
May 04, 2022	69.32	72.08	69.32	72.04	549,846	+2.68(+3.87%)
May 03, 2022	67.18	69.52	67.17	69.35	946,806	+1.76(+2.60%)

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.

Ryder System (NY: R )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ryder System (NY: R )

Historical Prices

Sections

Services