Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryder System (NY: R )

125.46 +0.14 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 107.30 107.45 106.34 107.14 538,562 +0.01(+0.01%)
Nov 29, 2023 106.96 108.20 106.96 107.13 217,373 +0.67(+0.63%)
Nov 28, 2023 106.52 107.14 105.40 106.46 215,236 -0.06(-0.06%)
Nov 27, 2023 106.83 106.92 106.28 106.52 177,344 -1.03(-0.96%)
Nov 24, 2023 106.51 107.81 106.50 107.55 133,052 +1.20(+1.13%)
Nov 22, 2023 106.75 107.33 106.23 106.35 197,038 -0.44(-0.41%)
Nov 21, 2023 107.09 107.83 106.34 106.79 438,769 -0.45(-0.42%)
Nov 20, 2023 106.48 107.39 105.44 107.24 221,749 +0.86(+0.81%)
Nov 17, 2023 105.08 106.42 105.08 106.38 315,141 +2.03(+1.95%)
Nov 16, 2023 105.38 106.28 103.73 104.35 222,071 -1.19(-1.13%)
Nov 15, 2023 105.68 107.06 105.38 105.54 391,139 -0.14(-0.13%)
Nov 14, 2023 104.29 106.36 104.29 105.68 321,978 +2.77(+2.69%)
Nov 13, 2023 102.28 103.05 102.11 102.91 189,421 +0.12(+0.12%)
Nov 10, 2023 99.95 103.30 99.87 102.79 363,137 +3.29(+3.30%)
Nov 09, 2023 100.88 101.38 99.47 99.50 245,450 -0.75(-0.74%)
Nov 08, 2023 100.49 101.24 100.23 100.25 228,715 -0.16(-0.16%)
Nov 07, 2023 99.38 101.03 98.98 100.41 235,577 +0.58(+0.58%)
Nov 06, 2023 100.30 100.36 98.42 99.83 275,600 -0.29(-0.29%)
Nov 03, 2023 98.86 100.35 98.63 100.12 324,602 +2.78(+2.86%)
Nov 02, 2023 97.55 98.72 97.28 97.34 308,765 +0.46(+0.47%)
Nov 01, 2023 96.79 97.01 95.64 96.88 397,457 +0.00(+0.00%)
Oct 31, 2023 94.38 99.03 94.38 96.88 1,038,984 +2.46(+2.61%)
Oct 30, 2023 92.78 94.59 92.13 94.42 461,560 +2.65(+2.89%)
Oct 27, 2023 92.52 92.62 90.69 91.77 444,945 -0.82(-0.89%)
Oct 26, 2023 92.05 93.83 91.96 92.59 306,545 -0.51(-0.54%)
Oct 25, 2023 94.50 95.32 92.90 93.10 659,036 -4.22(-4.34%)
Oct 24, 2023 100.39 100.58 97.16 97.32 468,531 -2.55(-2.56%)
Oct 23, 2023 101.31 101.82 99.41 99.87 436,160 -1.11(-1.10%)
Oct 20, 2023 100.44 102.04 99.70 100.98 339,123 +1.36(+1.37%)
Oct 19, 2023 100.96 101.97 99.24 99.62 231,100 -1.28(-1.27%)
Oct 18, 2023 103.48 103.60 100.69 100.90 295,236 -4.17(-3.97%)
Oct 17, 2023 102.64 106.48 102.64 105.08 446,536 +2.19(+2.12%)
Oct 16, 2023 101.68 103.92 101.68 102.89 196,658 +2.12(+2.10%)
Oct 13, 2023 102.52 102.69 100.72 100.77 286,665 -1.31(-1.28%)
Oct 12, 2023 104.28 104.28 100.97 102.08 219,307 -2.00(-1.92%)
Oct 11, 2023 103.38 104.39 102.96 104.08 254,600 +1.22(+1.19%)
Oct 10, 2023 102.40 104.44 102.34 102.86 312,141 +1.15(+1.13%)
Oct 09, 2023 99.92 101.84 98.97 101.71 314,154 +1.69(+1.69%)
Oct 06, 2023 97.85 100.67 96.76 100.02 420,499 +1.58(+1.60%)
Oct 05, 2023 100.01 100.20 98.03 98.44 319,852 -1.76(-1.75%)
Oct 04, 2023 102.30 102.77 99.38 100.20 697,889 -3.61(-3.47%)
Oct 03, 2023 103.67 104.92 102.81 103.80 375,537 -1.21(-1.15%)
Oct 02, 2023 105.72 106.81 104.73 105.02 433,616 -1.21(-1.14%)
Sep 29, 2023 106.52 107.17 105.89 106.23 299,673 +0.42(+0.39%)
Sep 28, 2023 104.27 106.57 104.27 105.81 397,753 +1.73(+1.66%)
Sep 27, 2023 102.39 104.21 101.81 104.08 522,145 +2.20(+2.16%)
Sep 26, 2023 103.39 103.89 101.62 101.88 418,794 -2.08(-2.00%)
Sep 25, 2023 102.75 104.42 103.81 103.95 349,850 +0.87(+0.85%)
Sep 22, 2023 103.27 103.93 102.50 103.08 334,664 -0.12(-0.12%)
Sep 21, 2023 102.32 104.00 101.78 103.20 607,344 +0.89(+0.87%)
Sep 20, 2023 102.06 103.91 102.01 102.30 377,070 +0.73(+0.71%)
Sep 19, 2023 102.86 103.19 101.01 101.58 500,622 -1.15(-1.12%)
Sep 18, 2023 101.69 103.51 101.39 102.73 440,471 +1.43(+1.41%)
Sep 15, 2023 100.29 101.73 99.51 101.30 1,126,537 +0.39(+0.38%)
Sep 14, 2023 100.72 101.31 99.37 100.91 489,947 +1.22(+1.23%)
Sep 13, 2023 97.63 100.49 97.17 99.69 469,267 +2.14(+2.19%)
Sep 12, 2023 96.00 98.21 96.00 97.56 248,051 +1.18(+1.23%)
Sep 11, 2023 97.47 97.59 95.74 96.37 247,167 -0.65(-0.67%)
Sep 08, 2023 97.53 97.66 96.28 97.02 401,423 -0.44(-0.45%)
Sep 07, 2023 99.57 100.25 97.31 97.46 659,937 -1.87(-1.88%)
Sep 06, 2023 99.51 100.30 98.29 99.32 299,598 -0.21(-0.21%)
Sep 05, 2023 101.18 101.29 99.30 99.53 393,860 -2.04(-2.00%)
Sep 01, 2023 100.62 102.42 100.62 101.57 470,653 +1.55(+1.55%)
Aug 31, 2023 99.61 101.02 99.25 100.02 383,676 +0.26(+0.26%)
Aug 30, 2023 97.67 100.04 97.20 99.76 338,302 +2.03(+2.07%)
Aug 29, 2023 97.34 98.63 97.09 97.73 263,750 +0.48(+0.49%)
Aug 28, 2023 96.66 98.40 96.66 97.26 260,694 +0.99(+1.03%)
Aug 25, 2023 95.68 96.52 95.02 96.27 283,318 +0.88(+0.93%)
Aug 24, 2023 95.79 96.87 95.30 95.38 304,078 -0.84(-0.88%)
Aug 23, 2023 94.28 96.46 94.17 96.23 283,449 +1.76(+1.86%)
Aug 22, 2023 95.72 96.53 94.41 94.47 449,448 -1.26(-1.32%)
Aug 21, 2023 96.12 97.16 95.67 95.73 281,751 -0.43(-0.44%)
Aug 18, 2023 94.82 96.27 94.39 96.16 351,936 +0.80(+0.84%)
Aug 17, 2023 97.38 97.65 94.99 95.35 427,734 -1.95(-2.01%)
Aug 16, 2023 98.02 98.77 96.99 97.30 270,698 -0.83(-0.84%)
Aug 15, 2023 98.92 98.92 97.47 98.13 227,778 -1.17(-1.18%)
Aug 14, 2023 98.67 99.62 97.93 99.30 311,060 +0.18(+0.18%)
Aug 11, 2023 99.35 99.95 98.59 99.13 245,566 -0.95(-0.95%)
Aug 10, 2023 100.49 100.84 99.36 100.07 199,322 -0.34(-0.34%)
Aug 09, 2023 99.69 100.93 99.48 100.42 274,157 +0.13(+0.13%)
Aug 08, 2023 99.60 100.57 98.55 100.29 384,170 -1.01(-0.99%)
Aug 07, 2023 100.03 101.48 100.03 101.30 290,732 +1.56(+1.56%)
Aug 04, 2023 98.57 100.90 98.36 99.74 431,150 +1.16(+1.18%)
Aug 03, 2023 96.97 100.30 96.01 98.58 520,778 +1.59(+1.64%)
Aug 02, 2023 99.17 99.82 96.87 96.99 465,234 -3.16(-3.15%)
Aug 01, 2023 100.11 100.64 98.67 100.14 434,347 -0.57(-0.57%)
Jul 31, 2023 100.57 102.35 99.92 100.72 532,591 +1.01(+1.01%)
Jul 28, 2023 98.59 100.14 98.03 99.71 648,330 +1.61(+1.64%)
Jul 27, 2023 98.02 99.52 97.18 98.10 496,488 +0.87(+0.89%)
Jul 26, 2023 92.34 97.61 92.34 97.23 940,739 +6.73(+7.44%)
Jul 25, 2023 90.17 90.68 89.43 90.50 369,402 +0.31(+0.34%)
Jul 24, 2023 89.31 90.26 88.95 90.19 325,218 -0.33(-0.36%)
Jul 21, 2023 91.00 91.00 90.07 90.52 137,937 -0.47(-0.52%)
Jul 20, 2023 91.63 92.10 90.79 90.99 289,880 -0.21(-0.23%)
Jul 19, 2023 89.45 91.33 89.45 91.20 461,452 +2.09(+2.35%)
Jul 18, 2023 88.01 89.64 87.89 89.11 368,577 +1.61(+1.84%)
Jul 17, 2023 86.62 87.52 86.37 87.50 248,913 +0.43(+0.50%)
Jul 14, 2023 87.69 87.91 86.61 87.07 248,736 -0.45(-0.52%)
Jul 13, 2023 85.28 87.56 84.71 87.52 303,958 +2.88(+3.40%)
Jul 12, 2023 84.65 85.02 83.95 84.64 177,541 +0.80(+0.95%)
Jul 11, 2023 83.90 84.29 83.56 83.85 161,578 +0.30(+0.35%)
Jul 10, 2023 83.44 84.26 83.20 83.55 216,610 -0.17(-0.20%)
Jul 07, 2023 82.27 84.28 82.27 83.72 370,257 +1.51(+1.83%)
Jul 06, 2023 81.68 82.54 81.30 82.21 287,225 -0.36(-0.43%)
Jul 05, 2023 83.82 83.82 82.33 82.56 210,111 -2.15(-2.54%)
Jul 03, 2023 83.08 84.75 83.05 84.71 155,946 +1.11(+1.33%)
Jun 30, 2023 83.08 84.11 82.41 83.60 218,978 +0.69(+0.83%)
Jun 29, 2023 82.42 83.03 81.98 82.91 166,216 +0.75(+0.91%)
Jun 28, 2023 82.37 82.60 81.53 82.16 258,101 -0.21(-0.25%)
Jun 27, 2023 81.83 83.47 81.59 82.37 303,946 +0.34(+0.41%)
Jun 26, 2023 81.10 82.39 81.10 82.03 172,285 +1.16(+1.44%)
Jun 23, 2023 80.20 81.00 79.96 80.87 484,280 -0.20(-0.24%)
Jun 22, 2023 80.78 81.74 80.26 81.06 412,944 +0.24(+0.29%)
Jun 21, 2023 80.23 81.04 79.76 80.83 207,373 +0.13(+0.16%)
Jun 20, 2023 80.88 81.28 80.07 80.70 286,900 -0.40(-0.50%)
Jun 16, 2023 81.86 82.03 80.61 81.10 1,094,771 -0.36(-0.45%)
Jun 15, 2023 79.87 81.50 79.87 81.47 227,931 +0.26(+0.32%)
May 08, 2023 81.69 83.16 80.94 81.21 503,083 +0.14(+0.17%)
May 05, 2023 78.66 81.40 78.66 81.08 426,668 +3.18(+4.08%)
May 04, 2023 77.64 78.30 76.72 77.90 307,372 -0.39(-0.50%)
May 03, 2023 78.59 79.94 78.27 78.29 316,356 -0.37(-0.47%)
May 02, 2023 77.87 79.47 76.88 78.66 386,392 +0.34(+0.44%)
May 01, 2023 77.24 79.39 76.57 78.32 393,733 +0.85(+1.10%)
Apr 28, 2023 76.08 77.50 75.90 77.46 451,319 +1.26(+1.66%)
Apr 27, 2023 75.66 77.15 74.52 76.20 536,272 +0.43(+0.57%)
Apr 26, 2023 79.27 79.80 75.38 75.77 668,234 -5.61(-6.89%)
Apr 25, 2023 82.41 82.89 80.95 81.38 344,222 -2.10(-2.52%)
Apr 24, 2023 83.93 84.51 83.39 83.48 147,351 -0.45(-0.54%)
Apr 21, 2023 84.66 85.14 83.44 83.93 206,929 -0.76(-0.90%)
Apr 20, 2023 84.41 85.74 84.39 84.70 208,814 +0.14(+0.16%)
Apr 19, 2023 83.41 84.64 82.79 84.56 128,466 +0.61(+0.72%)
Apr 18, 2023 84.20 84.46 83.08 83.95 225,292 -0.26(-0.31%)
Apr 17, 2023 84.36 84.77 83.43 84.22 215,352 +0.17(+0.20%)
Apr 14, 2023 83.48 84.24 83.13 84.05 290,359 +0.45(+0.54%)
Apr 13, 2023 84.05 84.59 82.77 83.60 199,487 -0.50(-0.59%)
Apr 12, 2023 85.22 85.22 83.77 84.10 181,553 -0.38(-0.45%)
Apr 11, 2023 84.07 84.72 83.91 84.48 196,743 +0.91(+1.09%)
Apr 10, 2023 81.51 83.96 81.42 83.57 155,551 +1.98(+2.42%)
Apr 06, 2023 82.62 83.17 81.58 81.59 173,741 -0.97(-1.17%)
Apr 05, 2023 83.43 83.73 81.64 82.56 162,671 -1.41(-1.68%)
Apr 04, 2023 85.99 86.21 83.52 83.97 203,997 -1.89(-2.20%)
Apr 03, 2023 86.84 87.59 84.34 85.86 344,504 -1.47(-1.68%)
Mar 31, 2023 85.74 87.33 85.47 87.33 326,827 +2.15(+2.53%)
Mar 30, 2023 85.57 85.77 84.73 85.18 111,652 +0.34(+0.40%)
Mar 29, 2023 85.09 85.42 83.93 84.83 167,853 +0.57(+0.67%)
Mar 28, 2023 82.92 84.65 82.21 84.27 153,809 +1.18(+1.43%)
Mar 27, 2023 82.98 83.82 81.84 83.08 198,278 +0.94(+1.14%)
Mar 24, 2023 81.95 82.71 81.22 82.14 195,000 -0.69(-0.84%)
Mar 23, 2023 83.74 85.22 82.57 82.84 239,482 -0.49(-0.59%)
Mar 22, 2023 84.59 85.57 83.33 83.33 282,811 -1.11(-1.31%)
Mar 21, 2023 84.02 85.23 83.91 84.43 293,818 +1.98(+2.40%)
Mar 20, 2023 82.08 83.77 82.05 82.46 367,597 +1.12(+1.37%)
Mar 17, 2023 83.87 84.63 81.17 81.34 583,319 -2.98(-3.54%)
Mar 16, 2023 82.90 85.55 82.67 84.32 484,163 +0.24(+0.29%)
Mar 15, 2023 82.94 84.50 82.39 84.08 534,963 -0.72(-0.85%)
Mar 14, 2023 86.50 86.87 83.70 84.80 372,408 +0.20(+0.23%)
Mar 13, 2023 87.37 87.67 84.46 84.61 360,611 -4.42(-4.97%)
Mar 10, 2023 91.36 91.36 88.42 89.03 266,943 -2.57(-2.81%)
Mar 09, 2023 93.88 94.43 91.60 91.61 347,746 -2.08(-2.22%)
Mar 08, 2023 94.15 94.24 92.67 93.69 198,590 -0.64(-0.67%)
Mar 07, 2023 94.26 95.07 93.99 94.33 596,070 +0.33(+0.35%)
Mar 06, 2023 97.15 97.53 93.90 93.99 313,620 -3.18(-3.27%)
Mar 03, 2023 97.81 97.81 96.41 97.17 182,977 -0.43(-0.44%)
Mar 02, 2023 97.01 97.74 96.55 97.60 306,206 -0.08(-0.08%)
Mar 01, 2023 96.19 98.07 95.58 97.68 480,898 +1.87(+1.95%)
Feb 28, 2023 95.36 97.16 95.01 95.81 456,361 +0.35(+0.37%)
Feb 27, 2023 95.24 96.82 94.93 95.46 365,272 +1.09(+1.15%)
Feb 24, 2023 94.62 95.17 93.70 94.37 335,699 -0.89(-0.93%)
Feb 23, 2023 94.64 95.88 94.36 95.27 511,848 +1.22(+1.30%)
Feb 22, 2023 94.24 95.47 94.03 94.04 353,653 +0.04(+0.04%)
Feb 21, 2023 95.05 95.37 93.49 94.00 333,972 -2.47(-2.56%)
Feb 17, 2023 95.90 96.96 95.13 96.47 379,038 +0.54(+0.56%)
Feb 16, 2023 96.95 98.25 95.70 95.93 316,974 -1.22(-1.25%)
Feb 15, 2023 97.24 99.54 94.13 97.15 597,073 +2.99(+3.17%)
Feb 14, 2023 94.05 94.75 92.87 94.16 267,927 -0.25(-0.27%)
Feb 13, 2023 93.78 94.46 93.06 94.41 177,386 +0.64(+0.68%)
Feb 10, 2023 93.06 93.90 92.47 93.77 145,556 +0.09(+0.09%)
Feb 09, 2023 95.12 95.86 93.38 93.68 313,068 -0.96(-1.02%)
Feb 08, 2023 95.77 96.16 94.56 94.65 141,494 -1.53(-1.59%)
Feb 07, 2023 94.62 96.42 94.20 96.17 199,295 +1.40(+1.48%)
Feb 06, 2023 95.06 95.22 93.76 94.77 194,992 -0.54(-0.57%)
Feb 03, 2023 94.39 96.11 94.39 95.32 202,590 -0.02(-0.02%)
Feb 02, 2023 94.23 96.80 94.23 95.34 214,776 +1.38(+1.47%)
Feb 01, 2023 91.79 94.52 91.53 93.96 266,409 +2.15(+2.34%)
Jan 31, 2023 89.56 92.27 89.25 91.81 941,917 +2.31(+2.59%)
Jan 30, 2023 91.26 91.91 89.40 89.49 118,263 -2.34(-2.55%)
Jan 27, 2023 89.71 92.14 89.71 91.84 157,688 +1.91(+2.12%)
Jan 26, 2023 91.06 91.06 89.47 89.93 106,936 -0.97(-1.07%)
Jan 25, 2023 91.34 92.17 90.82 90.90 144,548 -1.02(-1.11%)
Jan 24, 2023 90.14 92.24 90.14 91.92 179,764 +0.98(+1.08%)
Jan 23, 2023 90.77 91.63 89.60 90.94 159,855 +0.63(+0.70%)
Jan 20, 2023 89.92 90.42 88.98 90.31 149,409 +0.71(+0.79%)
Jan 19, 2023 89.53 90.43 88.86 89.60 206,241 -0.57(-0.64%)
Jan 18, 2023 90.34 92.07 90.17 90.17 350,368 +0.09(+0.10%)
Jan 17, 2023 88.44 90.60 88.16 90.09 296,446 +1.23(+1.39%)
Jan 13, 2023 86.95 88.93 86.95 88.85 240,230 +0.89(+1.02%)
Jan 12, 2023 86.32 88.03 85.10 87.96 295,756 +2.30(+2.69%)
Jan 11, 2023 84.49 85.95 84.42 85.65 175,167 +1.79(+2.13%)
Jan 10, 2023 82.56 84.11 82.18 83.86 300,088 +1.94(+2.36%)
Jan 09, 2023 81.64 82.96 81.10 81.93 418,887 +0.83(+1.02%)
Jan 06, 2023 80.24 81.73 80.24 81.10 112,905 +1.47(+1.84%)
Jan 05, 2023 80.03 80.20 78.98 79.63 174,555 -1.23(-1.52%)
Jan 04, 2023 80.80 81.67 80.20 80.86 200,909 +0.55(+0.69%)
Jan 03, 2023 81.78 81.78 79.48 80.30 218,660 -0.96(-1.18%)
Dec 30, 2022 80.73 81.51 80.29 81.27 285,901 -0.10(-0.12%)
Dec 29, 2022 80.96 82.43 80.54 81.36 129,363 +0.78(+0.97%)
Dec 28, 2022 82.20 82.97 80.59 80.59 97,637 -1.72(-2.09%)
Dec 27, 2022 82.49 83.35 82.06 82.31 99,455 -0.05(-0.06%)
Dec 23, 2022 81.61 82.82 81.06 82.36 140,984 +0.83(+1.01%)
Dec 22, 2022 81.31 81.56 79.91 81.53 156,258 -0.53(-0.64%)
Dec 21, 2022 81.68 82.89 81.34 82.05 210,417 +1.39(+1.72%)
Dec 20, 2022 81.13 81.61 80.17 80.66 247,364 -0.49(-0.60%)
Dec 19, 2022 82.35 82.41 80.42 81.15 212,203 -1.03(-1.25%)
Dec 16, 2022 81.27 82.57 80.61 82.18 674,731 -0.22(-0.27%)
Dec 15, 2022 82.79 83.14 81.53 82.40 232,637 -1.79(-2.13%)
Dec 14, 2022 83.50 84.87 83.44 84.19 303,208 +0.74(+0.89%)
Dec 13, 2022 85.59 85.66 82.91 83.45 318,760 +0.45(+0.54%)
Dec 12, 2022 81.60 83.31 80.78 83.01 215,039 +1.41(+1.73%)
Dec 09, 2022 82.08 82.39 80.79 81.60 202,566 -0.96(-1.17%)
Dec 08, 2022 83.53 84.58 82.05 82.56 270,552 -0.73(-0.88%)
Dec 07, 2022 83.28 84.12 82.57 83.29 202,813 -0.22(-0.27%)
Dec 06, 2022 84.69 85.36 81.74 83.51 412,625 -1.33(-1.57%)
Dec 05, 2022 87.52 87.52 84.53 84.84 390,774 -3.00(-3.41%)
Dec 02, 2022 88.39 89.16 87.61 87.84 303,480 -1.03(-1.16%)
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.