Ryder System (NY: R )

74.49 USD -1.37 (-1.81%)
Streaming Delayed Price Updated: 9:50 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 73.74 76.08 73.30 75.86 740,364 +0.86(+1.15%)
Jan 21, 2022 75.79 76.47 74.07 75.00 682,605 -1.16(-1.52%)
Jan 20, 2022 77.71 77.99 76.08 76.16 758,704 -0.97(-1.26%)
Jan 19, 2022 77.51 78.23 76.41 77.13 479,392 -0.37(-0.48%)
Jan 18, 2022 78.47 78.47 76.35 77.50 574,523 -1.48(-1.87%)
Jan 14, 2022 78.98 0 -0.52(-0.65%)
Jan 13, 2022 80.11 80.99 79.27 79.50 369,970 -0.36(-0.45%)
Jan 12, 2022 79.06 80.99 78.43 79.86 526,010 +1.76(+2.25%)
Jan 11, 2022 77.93 78.22 77.00 78.10 440,007 +0.29(+0.37%)
Jan 10, 2022 77.59 77.93 75.63 77.81 501,474 -0.26(-0.33%)
Jan 07, 2022 79.23 80.32 77.84 78.07 539,954 -1.27(-1.60%)
Jan 06, 2022 80.54 80.54 78.20 79.34 734,917 -0.69(-0.86%)
Jan 05, 2022 82.59 83.75 79.90 80.03 1,030,250 -4.39(-5.20%)
Jan 04, 2022 82.45 85.04 81.77 84.42 563,236 +2.77(+3.39%)
Jan 03, 2022 82.88 83.76 80.81 81.65 432,235 -0.78(-0.95%)
Dec 31, 2021 81.80 82.88 81.22 82.43 370,149 +0.87(+1.07%)
Dec 30, 2021 81.65 82.38 81.15 81.56 358,716 -0.01(-0.01%)
Dec 29, 2021 80.87 81.79 80.75 81.57 181,593 +0.82(+1.02%)
Dec 28, 2021 80.08 81.75 80.08 80.75 294,129 +0.43(+0.54%)
Dec 27, 2021 79.08 80.38 78.74 80.32 195,127 +0.97(+1.22%)
Dec 23, 2021 78.79 79.69 78.63 79.35 231,446 +1.09(+1.39%)
Dec 22, 2021 78.84 79.00 77.96 78.26 298,031 -0.58(-0.74%)
Dec 21, 2021 76.34 79.22 76.27 78.84 423,454 +3.05(+4.02%)
Dec 20, 2021 76.87 77.35 74.46 75.79 698,623 -2.42(-3.09%)
Dec 17, 2021 79.08 79.32 76.77 78.21 853,838 -1.20(-1.51%)
Dec 16, 2021 80.64 81.65 79.22 79.41 533,035 -0.92(-1.15%)
Dec 15, 2021 80.65 80.87 79.12 80.33 722,184 -0.45(-0.56%)
Dec 14, 2021 82.83 83.53 80.11 80.78 793,917 -2.22(-2.67%)
Dec 13, 2021 80.73 83.81 80.52 83.00 838,011 +1.87(+2.30%)
Dec 10, 2021 81.50 82.09 79.88 81.13 407,330 -0.07(-0.09%)
Dec 09, 2021 81.15 82.38 80.77 81.20 320,040 -0.78(-0.95%)
Dec 08, 2021 83.35 83.64 81.95 81.98 410,976 -1.27(-1.53%)
Dec 07, 2021 82.10 83.81 81.83 83.25 507,804 +2.24(+2.77%)
Dec 06, 2021 80.34 82.70 79.76 81.01 617,583 +1.69(+2.13%)
Dec 03, 2021 79.47 80.54 78.07 79.32 692,277 -0.20(-0.25%)
Dec 02, 2021 80.61 81.21 79.00 79.52 971,315 -0.12(-0.15%)
Dec 01, 2021 85.09 85.43 79.56 79.64 787,983 -3.44(-4.14%)
Nov 30, 2021 84.54 84.68 82.49 83.08 895,559 -2.17(-2.55%)
Nov 29, 2021 86.14 87.07 84.54 85.25 493,107 -0.09(-0.11%)
Nov 26, 2021 83.92 85.70 82.71 85.34 404,476 -1.67(-1.92%)
Nov 24, 2021 86.70 87.53 85.62 87.01 279,527 -0.07(-0.08%)
Nov 23, 2021 86.57 87.58 85.69 87.08 428,881 +1.19(+1.39%)
Nov 22, 2021 84.42 86.76 84.28 85.89 495,835 +1.70(+2.02%)
Nov 19, 2021 83.28 84.25 83.04 84.19 326,463 -0.18(-0.21%)
Nov 18, 2021 83.97 84.50 83.91 84.37 690,708 +0.48(+0.57%)
Nov 17, 2021 86.07 86.40 83.32 83.89 715,906 -2.50(-2.89%)
Nov 16, 2021 87.33 87.43 86.07 86.39 554,086 -0.94(-1.08%)
Nov 15, 2021 88.00 88.45 86.78 87.33 342,759 -0.67(-0.76%)
Nov 12, 2021 86.77 88.83 86.50 88.00 420,623 +1.34(+1.55%)
Nov 11, 2021 86.33 86.91 86.18 86.66 275,639 +0.77(+0.90%)
Nov 10, 2021 86.77 85.89 850,428 -1.03(-1.18%)
Nov 09, 2021 86.58 87.45 86.21 86.92 394,511 +0.04(+0.05%)
Nov 08, 2021 87.81 88.12 86.81 86.88 457,518 -0.20(-0.23%)
Nov 05, 2021 88.47 89.37 86.70 87.08 698,924 -0.32(-0.37%)
Nov 04, 2021 88.51 89.16 86.83 87.40 579,583 -1.11(-1.25%)
Nov 03, 2021 85.50 88.71 84.75 88.51 819,814 +2.24(+2.60%)
Nov 02, 2021 86.34 86.82 84.62 86.27 748,406 -0.24(-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.