Skip to main content

Ryder System (NY: R )

114.21 -0.62 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 116.10 116.17 114.45 114.83 150,192 -2.14(-1.83%)
Apr 11, 2024 116.01 117.79 115.70 116.97 155,474 +0.89(+0.77%)
Apr 10, 2024 119.57 119.57 116.06 116.08 236,258 -5.13(-4.23%)
Apr 09, 2024 120.12 121.32 118.91 121.21 247,899 +1.14(+0.95%)
Apr 08, 2024 118.99 120.47 118.99 120.07 127,333 +1.47(+1.24%)
Apr 05, 2024 117.86 119.34 117.86 118.60 126,792 +0.98(+0.83%)
Apr 04, 2024 120.49 121.58 117.32 117.62 157,399 -1.94(-1.62%)
Apr 03, 2024 117.90 120.23 117.90 119.56 196,704 +1.53(+1.30%)
Apr 02, 2024 119.67 119.67 117.64 118.03 162,988 -2.10(-1.75%)
Apr 01, 2024 119.54 120.51 118.40 120.13 240,775 -0.06(-0.05%)
Mar 28, 2024 118.61 120.93 120.59 120.19 253,202 +1.58(+1.33%)
Mar 27, 2024 116.27 118.61 116.23 118.61 253,385 +2.90(+2.51%)
Mar 26, 2024 115.59 116.57 115.34 115.71 159,982 +0.71(+0.62%)
Mar 25, 2024 114.79 115.70 114.20 115.00 138,760 +0.22(+0.19%)
Mar 22, 2024 116.90 116.90 113.91 114.78 208,191 -1.79(-1.54%)
Mar 21, 2024 115.39 117.06 115.39 116.57 233,270 +1.74(+1.52%)
Mar 20, 2024 112.91 115.09 112.74 114.83 302,752 +1.70(+1.50%)
Mar 19, 2024 113.58 114.00 112.38 113.13 294,182 -0.75(-0.66%)
Mar 18, 2024 113.37 114.85 112.36 113.88 315,497 +1.59(+1.42%)
Mar 15, 2024 112.51 113.99 112.25 112.29 604,055 -0.66(-0.58%)
Mar 14, 2024 113.46 114.22 111.97 112.95 234,538 -0.69(-0.61%)
Mar 13, 2024 113.82 114.76 112.98 113.64 400,823 -0.17(-0.15%)
Mar 12, 2024 114.79 115.77 113.74 113.81 192,506 -0.82(-0.72%)
Mar 11, 2024 114.85 114.85 113.46 114.63 197,407 -0.16(-0.14%)
Mar 08, 2024 116.17 116.87 114.75 114.79 331,900 -1.24(-1.07%)
Mar 07, 2024 114.46 116.28 114.39 116.03 291,908 +2.20(+1.93%)
Mar 06, 2024 113.10 113.88 112.36 113.83 208,292 +1.32(+1.17%)
Mar 05, 2024 112.86 114.49 112.40 112.51 131,895 -0.62(-0.55%)
Mar 04, 2024 114.07 115.19 113.13 113.13 158,553 -0.43(-0.38%)
Mar 01, 2024 114.13 114.13 112.36 113.56 149,347 -0.54(-0.47%)
Feb 29, 2024 112.87 114.78 112.83 114.10 369,408 +1.32(+1.17%)
Feb 28, 2024 111.28 113.85 110.73 112.78 317,485 +0.93(+0.83%)
Feb 27, 2024 114.10 114.26 111.85 111.85 305,121 -2.14(-1.88%)
Feb 26, 2024 113.40 115.06 112.50 113.99 350,178 -0.09(-0.08%)
Feb 23, 2024 112.46 114.44 111.89 114.08 353,660 +1.46(+1.30%)
Feb 22, 2024 110.52 113.02 110.33 112.62 423,422 +1.59(+1.43%)
Feb 21, 2024 108.44 111.41 108.28 111.03 485,194 +2.33(+2.14%)
Feb 20, 2024 107.25 109.07 106.90 108.70 374,069 +1.39(+1.30%)
Feb 16, 2024 108.74 109.05 106.62 107.31 425,924 -2.23(-2.04%)
Feb 15, 2024 112.31 112.98 108.23 109.54 500,888 -1.22(-1.10%)
Feb 14, 2024 118.78 119.03 107.85 110.76 901,828 -7.75(-6.54%)
Feb 13, 2024 116.65 118.79 116.38 118.51 659,433 -0.43(-0.36%)
Feb 12, 2024 117.01 119.34 117.01 118.94 343,803 +1.82(+1.55%)
Feb 09, 2024 116.42 117.87 115.31 117.12 336,020 +0.37(+0.32%)
Feb 08, 2024 116.85 117.20 115.29 116.75 307,079 -0.21(-0.18%)
Feb 07, 2024 116.25 117.63 115.82 116.96 245,839 +0.74(+0.64%)
Feb 06, 2024 115.33 117.05 114.72 116.22 232,821 +1.00(+0.87%)
Feb 05, 2024 116.70 116.78 115.11 115.22 153,260 -2.58(-2.19%)
Feb 02, 2024 115.08 118.31 113.85 117.80 204,724 +1.90(+1.64%)
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.