Skip to main content

Ryder System (NY: R )

146.00 -1.87 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 64.68 65.68 64.32 65.44 838,491 +1.12(+1.74%)
Nov 29, 2017 63.32 64.42 62.92 64.32 583,295 +1.09(+1.72%)
Nov 28, 2017 61.42 63.33 61.32 63.24 658,269 +1.86(+3.02%)
Nov 27, 2017 61.32 61.67 61.02 61.38 733,589 +0.05(+0.08%)
Nov 24, 2017 61.73 61.86 61.26 61.33 240,050 -0.18(-0.30%)
Nov 22, 2017 61.60 61.92 61.39 61.52 433,219 -0.03(-0.05%)
Nov 21, 2017 61.14 61.61 60.76 61.55 553,985 +0.74(+1.21%)
Nov 20, 2017 60.62 61.19 60.44 60.81 719,128 +0.23(+0.38%)
Nov 17, 2017 62.94 62.94 60.39 60.58 1,344,966 -2.75(-4.34%)
Nov 16, 2017 61.54 63.47 61.17 63.32 1,168,287 +1.81(+2.95%)
Nov 15, 2017 62.33 62.36 61.44 61.51 413,347 -1.05(-1.68%)
Nov 14, 2017 62.57 62.95 62.44 62.56 728,498 -0.04(-0.06%)
Nov 13, 2017 61.96 62.84 61.91 62.60 764,472 +0.34(+0.54%)
Nov 10, 2017 61.79 62.41 61.75 62.26 490,079 +0.01(+0.01%)
Nov 09, 2017 62.96 63.21 62.14 62.25 836,125 -1.03(-1.62%)
Nov 08, 2017 63.52 63.61 62.89 63.28 934,833 -0.49(-0.77%)
Nov 07, 2017 65.00 65.17 63.69 63.77 823,173 -1.40(-2.14%)
Nov 06, 2017 64.94 65.24 64.48 65.16 547,524 +0.21(+0.32%)
Nov 03, 2017 65.48 65.72 64.64 64.96 552,087 -0.43(-0.66%)
Nov 02, 2017 64.52 65.44 64.12 65.39 941,653 +0.92(+1.42%)
Nov 01, 2017 64.54 65.02 64.31 64.48 933,462 +0.51(+0.80%)
Oct 31, 2017 64.67 64.83 63.94 63.96 1,427,306 -0.84(-1.29%)
Oct 30, 2017 66.14 66.22 64.53 64.80 840,117 -1.68(-2.53%)
Oct 27, 2017 65.64 66.86 65.24 66.48 1,064,492 +0.90(+1.37%)
Oct 26, 2017 64.54 65.82 64.54 65.58 803,249 +1.29(+2.00%)
Oct 25, 2017 64.87 65.78 64.08 64.30 998,805 -0.32(-0.49%)
Oct 24, 2017 66.32 66.86 63.90 64.61 1,793,983 -0.82(-1.25%)
Oct 23, 2017 65.91 66.05 64.97 65.43 1,086,809 -0.56(-0.85%)
Oct 20, 2017 65.62 66.18 65.20 65.99 780,372 +0.69(+1.06%)
Oct 19, 2017 63.93 65.38 63.56 65.30 1,013,596 +0.88(+1.36%)
Oct 18, 2017 63.32 64.53 63.19 64.42 998,567 +1.47(+2.33%)
Oct 17, 2017 62.68 63.14 62.07 62.95 1,022,892 +0.15(+0.24%)
Oct 16, 2017 64.07 64.35 62.05 62.80 925,739 -1.12(-1.75%)
Oct 13, 2017 66.66 66.71 63.76 63.92 933,647 -2.23(-3.37%)
Oct 12, 2017 65.58 66.41 65.40 66.16 464,966 +0.35(+0.53%)
Oct 11, 2017 66.25 66.48 65.69 65.81 434,403 -0.29(-0.44%)
Oct 10, 2017 66.18 66.31 65.82 66.10 419,450 +0.43(+0.65%)
Oct 09, 2017 65.84 66.20 65.23 65.68 295,332 -0.09(-0.14%)
Oct 06, 2017 65.63 66.21 65.58 65.77 499,012 +0.02(+0.02%)
Oct 05, 2017 65.43 66.02 65.20 65.75 591,501 +0.28(+0.43%)
Oct 04, 2017 66.80 66.87 65.45 65.47 1,071,021 -1.47(-2.19%)
Oct 03, 2017 67.04 67.30 66.62 66.94 505,996 -0.03(-0.05%)
Oct 02, 2017 67.06 67.45 66.24 66.97 763,402 +0.27(+0.40%)
Sep 29, 2017 66.52 67.05 66.29 66.70 499,406 +0.43(+0.64%)
Sep 28, 2017 66.21 66.42 65.85 66.28 383,110 -0.02(-0.02%)
Sep 27, 2017 66.45 65.64 66.29 434,629 +0.59(+0.90%)
Sep 26, 2017 65.08 66.18 65.08 65.70 525,009 +0.62(+0.95%)
Sep 25, 2017 64.96 65.30 64.76 65.08 393,953 -0.06(-0.08%)
Sep 22, 2017 64.50 65.20 64.35 65.14 425,620 +0.65(+1.00%)
Sep 21, 2017 64.01 64.67 63.76 64.49 536,699 +0.54(+0.84%)
Sep 20, 2017 63.03 64.04 62.99 63.96 686,898 +0.98(+1.55%)
Sep 19, 2017 63.10 63.21 62.55 62.98 519,909 +0.01(+0.01%)
Sep 18, 2017 62.95 63.45 62.88 62.97 849,336 +0.28(+0.45%)
Sep 15, 2017 62.68 62.90 62.17 62.69 736,922 -0.02(-0.04%)
Sep 14, 2017 63.27 64.05 62.61 62.71 1,092,257 +0.67(+1.08%)
Sep 13, 2017 62.84 62.84 61.87 62.04 627,291 -0.85(-1.35%)
Sep 12, 2017 62.57 62.95 62.26 62.89 479,798 +0.49(+0.78%)
Sep 11, 2017 62.74 62.74 61.94 62.40 579,941 +0.00(+0.00%)
Sep 08, 2017 62.24 62.52 61.97 62.40 761,445 +0.08(+0.13%)
Sep 07, 2017 61.94 62.43 61.87 62.32 673,232 +0.47(+0.77%)
Sep 06, 2017 62.12 62.47 61.54 61.85 1,733,284 -0.11(-0.18%)
Sep 05, 2017 61.70 62.09 61.20 61.96 731,562 +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.