Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	77.20	77.67	74.52	75.48	702,399	-2.00(-2.58%)
Mar 30, 2022	77.49	78.35	76.86	77.48	422,847	-0.53(-0.68%)
Mar 29, 2022	77.82	78.62	77.03	78.01	396,097	+0.55(+0.71%)
Mar 28, 2022	76.88	77.58	76.32	77.46	338,832	+0.59(+0.77%)
Mar 25, 2022	77.50	78.02	76.32	76.87	414,969	-0.91(-1.17%)
Mar 24, 2022	77.83	78.24	77.22	77.79	322,294	+0.30(+0.38%)
Mar 23, 2022	78.40	79.48	77.42	77.49	418,453	-2.49(-3.12%)
Mar 22, 2022	80.57	81.56	79.30	79.98	606,762	-0.27(-0.33%)
Mar 21, 2022	79.97	80.79	79.55	80.25	523,646	+0.08(+0.10%)
Mar 18, 2022	79.15	80.48	78.16	80.17	1,054,360	+0.47(+0.58%)
Mar 17, 2022	77.35	79.72	77.02	79.71	548,371	+1.51(+1.93%)
Mar 16, 2022	75.07	78.27	75.07	78.19	504,679	+3.42(+4.57%)
Mar 15, 2022	74.08	75.63	74.04	74.78	305,212	+1.06(+1.43%)
Mar 14, 2022	75.64	75.72	73.01	73.72	702,460	-1.63(-2.16%)
Mar 11, 2022	75.95	76.53	75.19	75.35	396,715	+0.22(+0.29%)
Mar 10, 2022	74.34			75.13	421,796	-0.62(-0.82%)
Mar 09, 2022	74.25	76.39	73.78	75.75	516,057	+3.19(+4.39%)
Mar 08, 2022	73.41	74.32	71.44	72.56	516,536	-0.45(-0.61%)
Mar 07, 2022	75.19	75.41	72.79	73.01	691,351	-2.19(-2.91%)
Mar 04, 2022	75.83	76.13	74.47	75.20	542,183	-1.26(-1.64%)
Mar 03, 2022	77.44	77.90	76.15	76.45	456,633	-0.30(-0.40%)
Mar 02, 2022	74.68	77.56	74.68	76.76	730,890	+2.84(+3.84%)
Mar 01, 2022	74.95	75.76	72.85	73.92	758,011	-1.09(-1.46%)
Feb 28, 2022	72.51	75.70	72.51	75.02	553,160	+1.20(+1.62%)
Feb 25, 2022	72.08	75.03	73.27	73.82	688,989	+1.89(+2.63%)
Feb 24, 2022	67.86	72.18	67.56	71.92	687,124	+1.58(+2.25%)
Feb 23, 2022	72.70	73.41	69.97	70.35	768,342	-2.28(-3.14%)
Feb 22, 2022	74.22	75.18	72.54	72.63	717,013	-2.24(-2.99%)
Feb 18, 2022				74.86	0	+0.60(+0.81%)
Feb 17, 2022	76.04	76.04	73.81	74.27	1,015,845	-1.94(-2.54%)
Feb 16, 2022	75.84	78.38	74.78	76.20	1,393,073	+3.90(+5.40%)
Feb 15, 2022	71.17	73.17	71.17	72.30	1,068,434	+1.48(+2.09%)
Feb 14, 2022	70.11	71.89	70.11	70.82	815,306	+1.31(+1.89%)
Feb 11, 2022	69.86	70.96	68.82	69.50	625,668	-0.34(-0.49%)
Feb 10, 2022	69.80	71.47	69.53	69.84	885,128	-1.19(-1.68%)
Feb 09, 2022	69.58	71.07	69.36	71.04	720,074	+2.54(+3.71%)
Feb 08, 2022	67.34	68.85	67.21	68.49	1,091,640	+1.49(+2.23%)
Feb 07, 2022	68.10	68.21	66.61	67.00	424,013	-0.77(-1.13%)
Feb 04, 2022	68.43	68.94	66.87	67.77	369,458	-0.67(-0.98%)
Feb 03, 2022	69.95		68.43	68.44	425,209	-1.61(-2.29%)
Feb 02, 2022	70.42	70.50	68.72	70.04	521,127	+0.07(+0.09%)
Feb 01, 2022	69.46	70.70	68.55	69.98	459,456	+0.85(+1.23%)
Jan 31, 2022	67.72	69.13		69.13	744,664	+0.91(+1.33%)
Jan 28, 2022	66.52	68.30	65.84	68.22	382,565	+1.48(+2.22%)
Jan 27, 2022	68.79	69.57	66.44	66.74	698,562	-1.36(-2.00%)
Jan 26, 2022	70.93	71.33	67.56	68.10	561,617	-1.38(-1.98%)
Jan 25, 2022	70.58	70.93	68.31	69.48	730,569	-2.17(-3.03%)
Jan 24, 2022	69.65	71.86	69.23	71.65	783,876	+0.81(+1.15%)
Jan 21, 2022	71.58	72.23	69.96	70.84	722,723	-1.10(-1.52%)
Jan 20, 2022	73.40	73.66	71.86	71.93	803,294	-0.92(-1.26%)
Jan 19, 2022	73.21	73.89	72.17	72.85	507,566	-0.35(-0.48%)
Jan 18, 2022	74.11	74.11	72.11	73.20	608,289	-1.40(-1.87%)
Jan 14, 2022				74.60	0	-0.49(-0.65%)
Jan 13, 2022	75.66	76.49	74.87	75.09	391,713	-0.34(-0.45%)
Jan 12, 2022	74.67	76.49	74.08	75.43	556,924	+1.66(+2.25%)
Jan 11, 2022	73.60	73.88	72.73	73.76	465,867	+0.27(+0.37%)
Jan 10, 2022	73.28	73.60	71.43	73.49	530,946	-0.25(-0.33%)
Jan 07, 2022	74.83	75.86	73.52	73.74	571,688	-1.20(-1.60%)
Jan 06, 2022	76.07	76.07	73.86	74.94	778,109	-0.65(-0.86%)
Jan 05, 2022	78.01	79.10	75.46	75.59	1,090,800	-4.15(-5.20%)
Jan 04, 2022	77.87	80.32	77.23	79.73	596,328	+2.62(+3.39%)

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