Skip to main content

Ryder System (NY: R )

147.87 +4.78 (+3.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.26 60.40 59.14 60.08 728,979 -0.35(-0.58%)
Jan 30, 2017 59.85 60.51 59.31 60.43 966,178 -0.01(-0.01%)
Jan 27, 2017 59.84 60.46 59.33 60.43 407,030 +0.57(+0.94%)
Jan 26, 2017 60.40 60.74 59.66 59.87 554,403 -0.74(-1.23%)
Jan 25, 2017 59.46 60.77 59.46 60.61 762,235 +1.41(+2.38%)
Jan 24, 2017 58.18 59.58 57.79 59.20 732,830 +1.27(+2.19%)
Jan 23, 2017 57.75 58.22 57.22 57.93 581,255 +0.12(+0.21%)
Jan 20, 2017 57.51 58.00 57.40 57.81 489,096 +0.45(+0.78%)
Jan 19, 2017 59.06 59.25 57.21 57.36 736,037 -1.29(-2.20%)
Jan 18, 2017 58.06 58.82 57.75 58.65 582,664 +0.59(+1.01%)
Jan 17, 2017 59.50 59.64 57.86 58.06 513,221 -1.57(-2.64%)
Jan 13, 2017 59.64 59.64 59.64 0 +0.63(+1.08%)
Jan 12, 2017 59.17 59.40 58.05 59.00 488,489 -0.21(-0.35%)
Jan 11, 2017 58.71 59.26 58.36 59.21 483,757 +0.66(+1.12%)
Jan 10, 2017 58.42 59.13 58.20 58.55 455,475 +0.25(+0.42%)
Jan 09, 2017 58.58 58.75 57.76 58.30 717,820 -0.56(-0.95%)
Jan 06, 2017 58.37 59.03 58.04 58.86 729,176 +0.48(+0.82%)
Jan 05, 2017 58.68 59.14 57.53 58.38 672,990 -0.55(-0.93%)
Jan 04, 2017 58.62 58.97 57.79 58.93 773,573 +0.60(+1.02%)
Jan 03, 2017 58.09 58.96 57.20 58.34 1,044,719 +0.70(+1.22%)
Dec 30, 2016 57.63 57.63 57.63 0 -0.74(-1.27%)
Dec 29, 2016 58.34 58.91 58.15 58.37 362,253 +0.17(+0.29%)
Dec 28, 2016 59.42 59.48 57.97 58.20 420,838 -1.20(-2.02%)
Dec 27, 2016 59.15 59.85 58.78 59.40 461,971 +0.46(+0.77%)
Dec 23, 2016 58.95 58.95 58.95 0 +0.14(+0.24%)
Dec 22, 2016 59.56 59.81 58.48 58.81 516,861 -0.77(-1.29%)
Dec 21, 2016 60.05 60.23 59.05 59.57 527,589 -0.47(-0.79%)
Dec 20, 2016 59.99 60.76 59.74 60.05 496,104 +0.27(+0.45%)
Dec 19, 2016 59.48 60.51 58.92 59.78 599,328 +0.44(+0.74%)
Dec 16, 2016 60.22 60.43 59.04 59.33 1,672,472 -0.59(-0.98%)
Dec 15, 2016 60.95 61.61 59.67 59.92 1,930,706 -2.04(-3.29%)
Dec 14, 2016 62.31 63.15 61.56 61.96 983,936 -0.60(-0.97%)
Dec 13, 2016 63.42 63.42 61.62 62.56 604,802 -0.38(-0.60%)
Dec 12, 2016 63.94 63.96 62.33 62.94 619,983 -0.73(-1.14%)
Dec 09, 2016 65.44 65.88 63.33 63.67 852,197 -1.90(-2.89%)
Dec 08, 2016 65.56 66.13 64.51 65.57 505,333 +0.09(+0.14%)
Dec 07, 2016 63.65 65.59 63.14 65.47 831,844 +1.99(+3.13%)
Dec 06, 2016 62.00 63.56 61.70 63.48 712,776 +1.33(+2.14%)
Dec 05, 2016 61.86 62.55 61.63 62.15 852,944 +0.80(+1.30%)
Dec 02, 2016 61.70 61.76 61.16 61.35 501,228 -0.30(-0.49%)
Dec 01, 2016 61.00 61.71 60.66 61.66 992,524 +1.04(+1.71%)
Nov 30, 2016 61.39 61.90 60.51 60.62 1,163,764 -0.21(-0.34%)
Nov 29, 2016 61.22 61.42 60.82 60.83 629,562 -0.50(-0.82%)
Nov 28, 2016 62.98 63.03 61.22 61.33 1,014,514 -1.81(-2.87%)
Nov 25, 2016 62.63 63.18 62.32 63.14 454,322 +0.75(+1.20%)
Nov 23, 2016 62.39 62.39 62.39 0 +1.22(+2.00%)
Nov 22, 2016 61.22 61.54 60.46 61.17 732,150 +0.24(+0.39%)
Nov 21, 2016 61.52 61.70 60.63 60.93 824,837 -0.05(-0.08%)
Nov 18, 2016 60.93 61.30 60.68 60.98 518,581 +0.05(+0.08%)
Nov 17, 2016 60.94 61.32 59.68 60.93 778,477 +0.26(+0.42%)
Nov 16, 2016 60.39 61.19 59.94 60.67 851,185 -0.44(-0.72%)
Nov 15, 2016 59.93 61.25 59.92 61.11 995,945 -0.01(-0.01%)
Nov 14, 2016 60.39 61.70 60.23 61.12 1,905,450 +1.25(+2.08%)
Nov 11, 2016 60.94 61.53 59.37 59.87 1,891,671 -1.30(-2.13%)
Nov 10, 2016 59.27 61.59 59.17 61.17 2,070,729 +2.34(+3.98%)
Nov 09, 2016 55.34 58.89 54.92 58.83 1,953,653 +2.63(+4.67%)
Nov 08, 2016 54.60 56.52 54.23 56.21 1,291,515 +1.21(+2.20%)
Nov 07, 2016 54.03 55.05 53.70 55.00 1,125,605 +1.91(+3.60%)
Nov 04, 2016 53.21 53.89 52.76 53.09 863,577 -0.05(-0.09%)
Nov 03, 2016 53.26 53.58 53.00 53.14 1,071,696 +0.18(+0.35%)
Nov 02, 2016 53.08 53.63 52.77 52.95 901,321 -0.34(-0.64%)
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.