Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	65.67	67.50	65.18	65.32	912,135	-0.99(-1.49%)
Apr 28, 2022	64.88	67.15	64.34	66.31	1,085,408	+2.53(+3.97%)
Apr 27, 2022	65.32	65.32	61.18	63.78	1,252,211	+0.27(+0.43%)
Apr 26, 2022	64.27	65.24	63.17	63.51	1,423,572	-1.49(-2.29%)
Apr 25, 2022	62.61	65.33	62.08	64.99	1,050,698	+1.95(+3.10%)
Apr 22, 2022	63.33	64.01	62.52	63.04	723,093	-0.52(-0.82%)
Apr 21, 2022	63.93	64.24	62.80	63.56	610,590	+0.36(+0.56%)
Apr 20, 2022	62.59	63.94	62.38	63.21	706,743	+1.18(+1.90%)
Apr 19, 2022	60.52	62.22	60.52	62.03	734,132	+1.85(+3.07%)
Apr 18, 2022	59.58	60.66	59.15	60.18	941,226	+0.36(+0.59%)
Apr 14, 2022	60.52	61.08	59.45	59.82	646,765	-0.79(-1.30%)
Apr 13, 2022	59.25	60.83	59.15	60.61	798,820	+1.72(+2.92%)
Apr 12, 2022	59.38	60.67	58.37	58.89	911,087	+0.03(+0.05%)
Apr 11, 2022	58.86	60.85	58.68	58.86	943,751	-0.11(-0.19%)
Apr 08, 2022	59.06	60.37	57.66	58.97	1,461,647	-0.76(-1.27%)
Apr 07, 2022	61.23	61.51	59.06	59.73	1,199,596	-1.42(-2.32%)
Apr 06, 2022	62.28	62.70	59.96	61.15	1,446,734	-2.13(-3.37%)
Apr 05, 2022	66.57	67.42	62.98	63.28	1,764,378	-4.70(-6.91%)
Apr 04, 2022	69.15	69.65	67.65	67.98	1,136,282	-1.16(-1.68%)
Apr 01, 2022	74.08	74.48	67.60	69.14	1,859,616	-4.99(-6.73%)
Mar 31, 2022	75.81	76.28	73.19	74.13	715,222	-1.96(-2.58%)
Mar 30, 2022	76.10	76.94	75.48	76.09	430,567	-0.52(-0.68%)
Mar 29, 2022	76.43	77.21	75.65	76.62	403,328	+0.54(+0.71%)
Mar 28, 2022	75.50	76.19	74.95	76.07	345,018	+0.58(+0.77%)
Mar 25, 2022	76.11	76.62	74.95	75.49	422,545	-0.90(-1.17%)
Mar 24, 2022	76.44	76.84	75.84	76.39	328,178	+0.29(+0.38%)
Mar 23, 2022	77.00	78.05	76.04	76.10	426,092	-2.45(-3.12%)
Mar 22, 2022	79.13	80.10	77.88	78.55	617,839	-0.26(-0.33%)
Mar 21, 2022	78.54	79.34	78.12	78.81	533,206	+0.07(+0.09%)
Mar 18, 2022	77.73	79.04	76.76	78.74	1,073,609	+0.46(+0.58%)
Mar 17, 2022	75.96	78.29	75.64	78.28	558,382	+1.49(+1.93%)
Mar 16, 2022	73.73	76.87	73.73	76.79	513,893	+3.35(+4.57%)
Mar 15, 2022	72.75	74.27	72.71	73.44	310,784	+1.04(+1.43%)
Mar 14, 2022	74.29	74.36	71.70	72.40	715,284	-1.60(-2.16%)
Mar 11, 2022	74.59	75.16	73.84	74.00	403,957	+0.21(+0.29%)
Mar 10, 2022	73.01			73.78	429,496	-0.61(-0.82%)
Mar 09, 2022	72.92	75.02	72.46	74.39	525,478	+3.13(+4.39%)
Mar 08, 2022	72.09	72.99	70.16	71.26	525,966	-0.44(-0.61%)
Mar 07, 2022	73.84	74.06	71.49	71.70	703,973	-2.15(-2.91%)
Mar 04, 2022	74.47	74.77	73.14	73.85	552,081	-1.23(-1.64%)
Mar 03, 2022	76.05	76.50	74.78	75.08	464,970	-0.30(-0.40%)
Mar 02, 2022	73.34	76.17	73.34	75.38	744,234	+2.78(+3.84%)
Mar 01, 2022	73.61	74.40	71.54	72.60	771,850	-1.07(-1.46%)
Feb 28, 2022	71.21	74.34	71.21	73.67	563,259	+1.18(+1.62%)
Feb 25, 2022	70.78	73.68	71.95	72.49	701,568	+1.86(+2.63%)
Feb 24, 2022	66.64	70.89	66.35	70.64	699,668	+1.55(+2.25%)
Feb 23, 2022	71.40	72.09	68.72	69.08	782,370	-2.24(-3.14%)
Feb 22, 2022	72.89	73.84	71.24	71.33	730,103	-2.20(-2.99%)
Feb 18, 2022				73.52	0	+0.59(+0.81%)
Feb 17, 2022	74.68	74.68	72.49	72.93	1,034,391	-1.90(-2.54%)
Feb 16, 2022	74.48	76.97	73.44	74.84	1,418,505	+3.83(+5.40%)
Feb 15, 2022	69.89	71.86	69.89	71.00	1,087,940	+1.46(+2.09%)
Feb 14, 2022	68.85	70.61	68.85	69.55	830,191	+1.29(+1.89%)
Feb 11, 2022	68.61	69.69	67.58	68.26	637,091	-0.33(-0.49%)
Feb 10, 2022	68.55	70.19	68.29	68.59	901,287	-1.17(-1.68%)
Feb 09, 2022	68.33	69.80	68.12	69.76	733,220	+2.50(+3.71%)
Feb 08, 2022	66.13	67.62	66.00	67.27	1,111,570	+1.47(+2.23%)
Feb 07, 2022	66.88	66.99	65.42	65.80	431,754	-0.75(-1.13%)
Feb 04, 2022	67.20	67.70	65.67	66.55	376,203	-0.66(-0.98%)
Feb 03, 2022	68.69		67.21	67.21	432,972	-1.58(-2.29%)
Feb 02, 2022	69.16	69.23	67.49	68.79	530,641	+0.06(+0.09%)

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