Skip to main content

Ryder System (NY: R )

146.28 -2.58 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.14 34.70 34.14 34.53 1,245,354 +0.29(+0.84%)
Mar 30, 2011 34.19 34.59 34.18 34.24 998,266 +0.23(+0.66%)
Mar 29, 2011 33.58 34.14 33.44 34.01 774,382 +0.34(+1.01%)
Mar 28, 2011 33.99 34.09 33.59 33.67 548,631 -0.20(-0.60%)
Mar 25, 2011 33.70 34.00 33.50 33.88 568,284 +0.33(+0.98%)
Mar 24, 2011 33.48 33.67 33.22 33.55 739,886 +0.23(+0.70%)
Mar 23, 2011 33.16 33.40 32.75 33.32 491,767 +0.08(+0.23%)
Mar 22, 2011 33.71 33.91 33.21 33.24 524,745 -0.46(-1.38%)
Mar 21, 2011 33.46 33.76 33.46 33.71 703,650 +1.08(+3.33%)
Mar 18, 2011 32.72 32.88 32.37 32.62 903,287 +0.41(+1.27%)
Mar 17, 2011 32.79 32.92 32.17 32.21 1,118,021 -0.20(-0.63%)
Mar 16, 2011 32.44 32.99 32.00 32.42 1,202,274 -0.22(-0.67%)
Mar 15, 2011 32.51 32.94 32.21 32.64 1,570,552 +0.43(+1.33%)
Mar 14, 2011 32.30 32.57 31.82 32.21 813,805 -0.44(-1.36%)
Mar 11, 2011 32.38 32.79 31.88 32.65 474,807 +0.25(+0.78%)
Mar 10, 2011 32.49 32.90 32.04 32.40 894,274 -0.60(-1.82%)
Mar 09, 2011 32.92 33.37 32.77 33.00 827,836 -0.07(-0.21%)
Mar 08, 2011 32.23 33.14 31.91 33.07 686,003 +0.98(+3.04%)
Mar 07, 2011 32.91 33.03 31.72 32.09 1,376,268 -0.70(-2.14%)
Mar 04, 2011 33.11 33.18 32.56 32.79 775,123 -0.42(-1.27%)
Mar 03, 2011 32.27 33.25 32.27 33.22 814,854 +1.24(+3.88%)
Mar 02, 2011 31.74 32.12 31.50 31.97 674,043 +0.25(+0.77%)
Mar 01, 2011 32.78 32.80 31.57 31.73 893,321 -0.91(-2.78%)
Feb 28, 2011 32.49 32.91 32.42 32.64 767,332 +0.25(+0.76%)
Feb 25, 2011 32.12 32.53 31.98 32.39 539,563 +0.42(+1.32%)
Feb 24, 2011 31.99 32.34 31.34 31.97 1,216,040 -0.01(-0.04%)
Feb 23, 2011 32.63 32.86 31.49 31.98 1,335,035 -0.67(-2.05%)
Feb 22, 2011 33.43 33.48 32.55 32.65 579,540 -1.06(-3.16%)
Feb 18, 2011 34.21 34.21 33.58 33.71 874,443 -0.05(-0.14%)
Feb 17, 2011 33.46 33.90 33.28 33.76 793,076 +0.34(+1.02%)
Feb 16, 2011 33.01 33.96 32.93 33.42 1,138,362 +0.56(+1.71%)
Feb 15, 2011 33.16 33.18 32.56 32.86 878,655 -0.37(-1.12%)
Feb 14, 2011 33.37 33.52 33.20 33.23 953,298 -0.23(-0.69%)
Feb 11, 2011 33.62 33.69 33.34 33.46 1,308,151 -0.34(-1.00%)
Feb 10, 2011 33.26 33.89 33.26 33.80 971,315 +0.33(+0.97%)
Feb 09, 2011 33.70 33.74 33.28 33.48 843,596 -0.32(-0.94%)
Feb 08, 2011 34.01 34.09 33.66 33.79 946,968 -0.16(-0.48%)
Feb 07, 2011 34.15 34.51 33.87 33.96 898,798 -0.24(-0.69%)
Feb 04, 2011 34.26 34.44 33.93 34.19 1,003,032 -0.24(-0.69%)
Feb 03, 2011 33.09 35.43 33.05 34.43 1,612,200 +1.36(+4.10%)
Feb 02, 2011 33.37 33.79 33.03 33.07 1,276,131 -0.51(-1.52%)
Feb 01, 2011 33.04 33.80 32.90 33.58 1,192,509 +0.96(+2.93%)
Jan 31, 2011 32.48 32.83 32.40 32.63 1,095,786 +0.24(+0.73%)
Jan 28, 2011 33.52 33.77 32.38 32.39 1,101,262 -1.15(-3.42%)
Jan 27, 2011 33.62 33.89 33.29 33.54 1,544,812 -0.03(-0.08%)
Jan 26, 2011 33.33 33.93 33.20 33.56 897,539 +0.37(+1.10%)
Jan 25, 2011 33.53 33.59 32.98 33.20 704,359 -0.48(-1.43%)
Jan 24, 2011 33.63 33.79 33.50 33.68 1,033,883 +0.09(+0.28%)
Jan 21, 2011 34.02 34.02 33.47 33.58 508,955 -0.17(-0.50%)
Jan 20, 2011 34.27 34.36 33.73 33.75 859,543 -0.54(-1.56%)
Jan 19, 2011 34.66 34.91 34.06 34.29 1,012,010 -0.31(-0.90%)
Jan 18, 2011 34.93 35.12 34.46 34.60 468,498 -0.30(-0.86%)
Jan 14, 2011 34.90 35.01 34.68 34.90 506,708 -0.05(-0.16%)
Jan 13, 2011 35.06 35.26 34.84 34.95 598,846 -0.18(-0.52%)
Jan 12, 2011 35.24 35.41 34.95 35.14 759,502 +0.16(+0.45%)
Jan 11, 2011 35.67 35.76 34.91 34.98 590,433 -0.61(-1.72%)
Jan 10, 2011 35.08 35.60 34.83 35.59 903,926 +0.37(+1.04%)
Jan 07, 2011 35.48 35.97 34.78 35.23 702,885 -0.16(-0.46%)
Jan 06, 2011 35.33 35.62 35.10 35.39 660,962 +0.12(+0.33%)
Jan 05, 2011 35.15 35.43 34.86 35.27 781,994 +0.02(+0.06%)
Jan 04, 2011 35.74 35.78 34.75 35.25 844,997 -0.42(-1.18%)
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.