Skip to main content

Ryder System (NY: R )

135.63 +3.46 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.19 57.05 55.42 55.85 906,254 +0.39(+0.71%)
Sep 29, 2015 55.54 57.02 54.81 55.46 949,771 -0.05(-0.08%)
Sep 28, 2015 56.43 56.43 55.14 55.50 1,494,772 -1.17(-2.06%)
Sep 25, 2015 57.05 57.16 56.23 56.67 1,051,495 +0.09(+0.16%)
Sep 24, 2015 57.36 57.43 56.03 56.58 1,252,923 -1.34(-2.31%)
Sep 23, 2015 59.05 59.05 57.32 57.91 944,334 -0.99(-1.68%)
Sep 22, 2015 60.44 60.44 58.40 58.90 1,093,813 -2.35(-3.83%)
Sep 21, 2015 61.56 62.04 61.00 61.25 647,190 +0.26(+0.42%)
Sep 18, 2015 62.58 63.19 60.75 60.99 1,191,130 -2.29(-3.61%)
Sep 17, 2015 63.34 64.17 63.07 63.28 639,991 -0.02(-0.04%)
Sep 16, 2015 63.07 63.61 62.59 63.30 986,978 +0.02(+0.02%)
Sep 15, 2015 61.68 63.48 61.53 63.28 838,793 +1.92(+3.13%)
Sep 14, 2015 61.68 62.12 61.15 61.36 655,903 -0.40(-0.65%)
Sep 11, 2015 61.10 61.76 61.05 61.76 626,833 +0.20(+0.32%)
Sep 10, 2015 61.30 62.10 61.02 61.56 626,560 +0.45(+0.74%)
Sep 09, 2015 62.30 62.54 60.97 61.11 1,288,283 -1.43(-2.28%)
Sep 08, 2015 61.70 62.58 61.52 62.54 689,648 +2.07(+3.42%)
Sep 04, 2015 60.39 60.47 60.47 60.47 622,840 -0.77(-1.26%)
Sep 03, 2015 61.44 62.17 61.13 61.24 670,232 +0.14(+0.23%)
Sep 02, 2015 60.43 61.10 59.80 61.10 929,819 +1.42(+2.38%)
Sep 01, 2015 60.55 60.89 59.44 59.68 1,255,880 -2.15(-3.48%)
Aug 31, 2015 61.52 62.34 61.33 61.83 888,962 -0.05(-0.09%)
Aug 28, 2015 61.56 62.61 61.52 61.88 1,589,487 +0.54(+0.89%)
Aug 27, 2015 60.24 61.79 60.24 61.34 1,466,354 +1.73(+2.90%)
Aug 26, 2015 58.92 59.74 57.73 59.61 1,271,838 +2.16(+3.77%)
Aug 25, 2015 60.29 60.64 57.42 57.45 1,625,148 -1.17(-1.99%)
Aug 24, 2015 58.01 61.00 56.99 58.62 1,642,945 -2.47(-4.05%)
Aug 21, 2015 61.96 62.73 60.54 61.09 2,091,562 -1.58(-2.53%)
Aug 20, 2015 64.56 64.85 62.58 62.67 1,348,492 -2.29(-3.52%)
Aug 19, 2015 65.73 66.07 64.71 64.96 1,212,114 -1.41(-2.13%)
Aug 18, 2015 66.75 67.02 66.30 66.37 683,169 -0.36(-0.54%)
Aug 17, 2015 66.74 67.15 65.94 66.73 718,567 -0.24(-0.36%)
Aug 14, 2015 66.42 67.12 66.26 66.97 427,262 +0.35(+0.52%)
Aug 13, 2015 67.52 67.52 66.55 66.63 464,601 -0.56(-0.84%)
Aug 12, 2015 67.35 67.68 65.96 67.19 1,135,058 -0.69(-1.02%)
Aug 11, 2015 68.33 68.88 67.26 67.88 1,072,232 -1.03(-1.49%)
Aug 10, 2015 68.10 69.29 68.10 68.91 737,062 +0.97(+1.43%)
Aug 07, 2015 68.59 68.59 67.63 67.94 2,325,529 -0.79(-1.15%)
Aug 06, 2015 69.22 69.58 68.22 68.73 1,057,687 -0.27(-0.39%)
Aug 05, 2015 69.14 70.24 68.98 69.00 737,628 +0.20(+0.29%)
Aug 04, 2015 68.59 69.29 68.45 68.80 729,058 +0.04(+0.05%)
Aug 03, 2015 68.09 69.02 67.36 68.76 1,055,552 +0.80(+1.18%)
Jul 31, 2015 69.14 69.30 67.88 67.95 1,069,167 -1.09(-1.58%)
Jul 30, 2015 68.93 69.16 68.14 69.04 612,491 -0.15(-0.22%)
Jul 29, 2015 66.80 69.40 66.80 69.19 1,244,647 +2.39(+3.58%)
Jul 28, 2015 65.89 67.37 65.34 66.80 888,349 +1.25(+1.90%)
Jul 27, 2015 65.39 65.97 65.14 65.55 1,010,996 -0.30(-0.46%)
Jul 24, 2015 66.13 67.09 65.43 65.85 1,266,899 -0.53(-0.79%)
Jul 23, 2015 68.30 69.16 66.03 66.38 3,077,203 -3.50(-5.01%)
Jul 22, 2015 70.25 70.46 68.90 69.88 1,856,043 -0.14(-0.20%)
Jul 21, 2015 68.69 70.45 68.66 70.02 1,390,370 +1.17(+1.70%)
Jul 20, 2015 68.77 69.26 68.70 68.85 1,042,984 +0.17(+0.24%)
Jul 17, 2015 68.71 69.44 68.29 68.68 647,546 +0.27(+0.40%)
Jul 16, 2015 68.07 68.43 67.78 68.41 472,448 +0.66(+0.98%)
Jul 15, 2015 68.73 68.82 67.56 67.75 503,829 -0.91(-1.32%)
Jul 14, 2015 68.73 69.13 68.31 68.66 731,390 -0.25(-0.36%)
Jul 13, 2015 68.02 69.23 67.60 68.91 1,131,694 +1.34(+1.99%)
Jul 10, 2015 66.96 67.65 66.79 67.56 835,282 +1.64(+2.49%)
Jul 09, 2015 66.21 66.62 65.83 65.92 565,283 +0.44(+0.66%)
Jul 08, 2015 65.86 66.06 65.00 65.48 952,354 -1.02(-1.54%)
Jul 07, 2015 66.01 66.54 64.73 66.51 800,979 +0.74(+1.13%)
Jul 06, 2015 65.92 66.73 65.54 65.76 850,658 -0.57(-0.86%)
Jul 02, 2015 66.21 66.33 66.33 66.33 806,567 +0.19(+0.28%)
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.