Skip to main content

Ryder System (NY: R )

143.09 +0.19 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 64.69 65.69 64.33 65.45 838,346 +1.12(+1.74%)
Nov 29, 2017 63.33 64.43 62.93 64.34 583,194 +1.09(+1.72%)
Nov 28, 2017 61.43 63.34 61.33 63.25 658,156 +1.86(+3.02%)
Nov 27, 2017 61.33 61.68 61.03 61.39 733,462 +0.05(+0.08%)
Nov 24, 2017 61.74 61.88 61.27 61.34 240,009 -0.18(-0.30%)
Nov 22, 2017 61.61 61.93 61.40 61.53 433,144 -0.03(-0.05%)
Nov 21, 2017 61.15 61.62 60.77 61.56 553,889 +0.74(+1.21%)
Nov 20, 2017 60.63 61.20 60.45 60.82 719,004 +0.23(+0.38%)
Nov 17, 2017 62.95 62.95 60.40 60.59 1,344,734 -2.75(-4.34%)
Nov 16, 2017 61.55 63.49 61.18 63.34 1,168,086 +1.81(+2.95%)
Nov 15, 2017 62.34 62.37 61.45 61.52 413,276 -1.05(-1.68%)
Nov 14, 2017 62.58 62.96 62.45 62.57 728,372 -0.04(-0.06%)
Nov 13, 2017 61.97 62.85 61.92 62.61 764,340 +0.34(+0.54%)
Nov 10, 2017 61.81 62.42 61.77 62.27 489,995 +0.01(+0.01%)
Nov 09, 2017 62.97 63.23 62.15 62.26 835,981 -1.03(-1.62%)
Nov 08, 2017 63.53 63.62 62.90 63.29 934,671 -0.49(-0.77%)
Nov 07, 2017 65.01 65.18 63.70 63.78 823,031 -1.40(-2.14%)
Nov 06, 2017 64.95 65.25 64.50 65.17 547,429 +0.21(+0.32%)
Nov 03, 2017 65.49 65.73 64.65 64.97 551,992 -0.43(-0.66%)
Nov 02, 2017 64.53 65.45 64.13 65.40 941,491 +0.92(+1.42%)
Nov 01, 2017 64.55 65.03 64.32 64.49 933,301 +0.51(+0.80%)
Oct 31, 2017 64.68 64.84 63.95 63.97 1,427,059 -0.84(-1.29%)
Oct 30, 2017 66.15 66.23 64.54 64.81 839,972 -1.68(-2.53%)
Oct 27, 2017 65.65 66.87 65.25 66.49 1,064,308 +0.90(+1.37%)
Oct 26, 2017 64.55 65.83 64.55 65.59 803,110 +1.29(+2.00%)
Oct 25, 2017 64.88 65.79 64.09 64.31 998,633 -0.32(-0.49%)
Oct 24, 2017 66.33 66.87 63.92 64.62 1,793,673 -0.82(-1.25%)
Oct 23, 2017 65.92 66.06 64.98 65.44 1,086,622 -0.56(-0.85%)
Oct 20, 2017 65.63 66.19 65.21 66.00 780,237 +0.69(+1.06%)
Oct 19, 2017 63.94 65.39 63.57 65.31 1,013,421 +0.88(+1.36%)
Oct 18, 2017 63.33 64.54 63.20 64.43 998,395 +1.47(+2.33%)
Oct 17, 2017 62.69 63.15 62.08 62.96 1,022,716 +0.15(+0.24%)
Oct 16, 2017 64.08 64.36 62.06 62.81 925,579 -1.12(-1.75%)
Oct 13, 2017 66.67 66.72 63.77 63.94 933,486 -2.23(-3.37%)
Oct 12, 2017 65.59 66.42 65.41 66.17 464,886 +0.35(+0.53%)
Oct 11, 2017 66.26 66.49 65.70 65.82 434,328 -0.29(-0.44%)
Oct 10, 2017 66.19 66.32 65.83 66.11 419,378 +0.43(+0.65%)
Oct 09, 2017 65.85 66.21 65.24 65.69 295,281 -0.09(-0.14%)
Oct 06, 2017 65.64 66.22 65.59 65.78 498,926 +0.02(+0.02%)
Oct 05, 2017 65.44 66.03 65.21 65.77 591,398 +0.28(+0.43%)
Oct 04, 2017 66.81 66.88 65.46 65.48 1,070,836 -1.47(-2.19%)
Oct 03, 2017 67.05 67.32 66.63 66.95 505,909 -0.03(-0.05%)
Oct 02, 2017 67.07 67.46 66.25 66.98 763,271 +0.27(+0.40%)
Sep 29, 2017 66.53 67.06 66.30 66.71 499,320 +0.43(+0.64%)
Sep 28, 2017 66.22 66.43 65.86 66.29 383,044 -0.02(-0.02%)
Sep 27, 2017 66.46 65.66 66.30 434,553 +0.59(+0.90%)
Sep 26, 2017 65.09 66.19 65.09 65.71 524,918 +0.62(+0.95%)
Sep 25, 2017 64.97 65.31 64.77 65.10 393,885 -0.06(-0.08%)
Sep 22, 2017 64.51 65.21 64.36 65.15 425,546 +0.65(+1.00%)
Sep 21, 2017 64.02 64.68 63.77 64.50 536,606 +0.54(+0.84%)
Sep 20, 2017 63.04 64.05 63.00 63.97 686,780 +0.98(+1.55%)
Sep 19, 2017 63.11 63.22 62.56 62.99 519,820 +0.01(+0.01%)
Sep 18, 2017 62.96 63.46 62.89 62.98 849,189 +0.28(+0.45%)
Sep 15, 2017 62.69 62.91 62.18 62.70 736,795 -0.02(-0.04%)
Sep 14, 2017 63.28 64.06 62.62 62.72 1,092,069 +0.67(+1.08%)
Sep 13, 2017 62.85 62.85 61.88 62.05 627,183 -0.85(-1.35%)
Sep 12, 2017 62.58 62.96 62.27 62.90 479,715 +0.49(+0.78%)
Sep 11, 2017 62.75 62.75 61.95 62.41 579,841 +0.00(+0.00%)
Sep 08, 2017 62.25 62.53 61.98 62.41 761,314 +0.08(+0.13%)
Sep 07, 2017 61.95 62.44 61.88 62.33 673,116 +0.47(+0.77%)
Sep 06, 2017 62.13 62.48 61.55 61.86 1,732,985 -0.11(-0.18%)
Sep 05, 2017 61.71 62.10 61.21 61.97 731,435 +0.26(+0.42%)
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.