Ryder System (NY: R )

85.34 USD -1.67 (-1.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 83.92 85.70 82.71 85.34 404,476 -1.67(-1.92%)
Nov 24, 2021 86.70 87.53 85.62 87.01 279,527 -0.07(-0.08%)
Nov 23, 2021 86.57 87.58 85.69 87.08 428,881 +1.19(+1.39%)
Nov 22, 2021 84.42 86.76 84.28 85.89 495,835 +1.70(+2.02%)
Nov 19, 2021 83.28 84.25 83.04 84.19 326,463 -0.18(-0.21%)
Nov 18, 2021 83.97 84.49 83.91 84.37 690,708 +0.48(+0.57%)
Nov 17, 2021 86.07 86.40 83.32 83.89 715,906 -2.50(-2.89%)
Nov 16, 2021 87.33 87.43 86.07 86.39 554,086 -0.94(-1.08%)
Nov 15, 2021 88.00 88.45 86.78 87.33 342,759 -0.67(-0.76%)
Nov 12, 2021 86.77 88.83 86.50 88.00 420,623 +1.34(+1.55%)
Nov 11, 2021 86.33 86.91 86.18 86.66 275,639 +0.77(+0.90%)
Nov 10, 2021 86.77 85.89 850,428 -1.03(-1.18%)
Nov 09, 2021 86.58 87.45 86.21 86.92 394,511 +0.04(+0.05%)
Nov 08, 2021 87.81 88.12 86.81 86.88 457,518 -0.20(-0.23%)
Nov 05, 2021 88.47 89.37 86.70 87.08 698,924 -0.32(-0.37%)
Nov 04, 2021 88.51 89.16 86.83 87.40 579,583 -1.11(-1.25%)
Nov 03, 2021 85.50 88.71 84.75 88.51 819,814 +2.24(+2.60%)
Nov 02, 2021 86.34 86.82 84.62 86.27 748,406 -0.24(-0.28%)
Nov 01, 2021 85.06 87.88 85.62 86.51 675,432 +1.56(+1.84%)
Oct 29, 2021 86.10 86.98 84.45 84.95 955,061 -1.69(-1.95%)
Oct 28, 2021 87.00 89.10 85.46 86.64 1,151,642 -0.27(-0.31%)
Oct 27, 2021 91.24 91.71 85.91 86.91 1,055,683 -4.11(-4.52%)
Oct 26, 2021 91.89 91.02 572,020 -0.22(-0.24%)
Oct 25, 2021 89.33 93.05 89.24 91.24 832,318 +2.30(+2.59%)
Oct 22, 2021 87.90 89.65 87.90 88.94 408,942 +1.10(+1.25%)
Oct 21, 2021 87.71 88.28 86.70 87.84 480,168 +0.43(+0.49%)
Oct 20, 2021 85.96 87.54 85.59 87.41 326,553 +1.41(+1.64%)
Oct 19, 2021 85.52 86.38 85.10 86.00 428,588 +0.96(+1.13%)
Oct 18, 2021 83.31 85.04 83.04 85.04 314,918 +1.29(+1.54%)
Oct 15, 2021 84.30 84.74 83.74 83.75 466,845 +0.50(+0.60%)
Oct 14, 2021 83.43 84.15 82.81 83.25 376,623 +1.39(+1.70%)
Oct 13, 2021 82.24 82.40 80.81 81.86 327,483 -0.51(-0.62%)
Oct 12, 2021 81.94 82.63 81.30 82.37 433,974 +0.27(+0.33%)
Oct 11, 2021 83.73 84.21 82.02 82.10 484,972 -1.10(-1.32%)
Oct 08, 2021 83.69 83.95 82.21 83.20 340,532 -0.49(-0.59%)
Oct 07, 2021 84.18 84.95 83.49 83.69 373,983 +0.54(+0.65%)
Oct 06, 2021 82.36 83.30 81.61 83.15 359,004 -0.37(-0.44%)
Oct 05, 2021 83.22 84.25 82.30 83.52 494,968 +0.52(+0.63%)
Oct 04, 2021 83.21 84.50 82.48 83.00 356,772 -0.25(-0.30%)
Oct 01, 2021 83.37 83.59 81.39 83.25 406,228 +0.54(+0.65%)
Sep 30, 2021 84.48 84.59 82.59 82.71 499,329 -1.67(-1.98%)
Sep 29, 2021 84.40 84.62 83.20 84.38 356,715 +0.50(+0.60%)
Sep 28, 2021 85.17 85.88 83.68 83.88 329,931 -1.29(-1.51%)
Sep 27, 2021 83.00 86.36 82.89 85.17 423,368 +2.94(+3.58%)
Sep 24, 2021 81.24 82.91 81.03 82.23 438,441 +1.05(+1.29%)
Sep 23, 2021 79.67 81.49 79.67 81.18 335,633 +2.48(+3.15%)
Sep 22, 2021 77.50 79.46 77.50 78.70 436,689 +2.09(+2.73%)
Sep 21, 2021 78.40 78.54 76.07 76.61 444,922 -0.85(-1.10%)
Sep 20, 2021 76.27 77.68 75.60 77.46 518,579 -1.10(-1.40%)
Sep 17, 2021 79.95 80.33 77.39 78.56 928,675 -1.32(-1.65%)
Sep 16, 2021 81.79 82.51 79.52 79.88 510,216 -1.47(-1.81%)
Sep 15, 2021 79.55 81.97 79.15 81.35 558,106 +2.28(+2.88%)
Sep 14, 2021 79.68 80.03 78.38 79.07 525,620 -0.60(-0.75%)
Sep 13, 2021 79.06 79.77 77.20 79.67 559,164 +1.67(+2.14%)
Sep 10, 2021 78.11 79.03 77.86 78.00 486,284 +0.69(+0.89%)
Sep 09, 2021 77.43 77.86 76.62 77.31 429,659 -0.52(-0.67%)
Sep 08, 2021 80.29 80.49 77.46 77.83 572,147 -2.25(-2.81%)
Sep 07, 2021 79.97 80.79 79.64 80.08 431,271 +0.38(+0.48%)
Sep 03, 2021 80.65 81.20 79.57 79.70 447,347 -0.83(-1.03%)
Sep 02, 2021 79.13 80.93 78.94 80.53 604,810 +1.61(+2.04%)
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.