Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	120.47	121.03	119.30	120.45	468,532	-1.24(-1.02%)
Apr 29, 2024	120.97	122.37	120.71	121.68	270,435	+1.14(+0.94%)
Apr 26, 2024	119.87	121.77	119.61	120.55	227,230	-0.47(-0.39%)
Apr 25, 2024	118.63	122.03	117.18	121.02	497,447	+0.24(+0.20%)
Apr 24, 2024	120.89	121.52	117.23	120.78	515,589	+0.18(+0.15%)
Apr 23, 2024	109.97	121.39	109.97	120.60	723,263	+12.86(+11.94%)
Apr 22, 2024	108.05	108.95	107.11	107.74	446,739	+0.29(+0.27%)
Apr 19, 2024	105.94	107.70	105.94	107.46	309,748	+1.52(+1.44%)
Apr 18, 2024	108.27	108.56	105.65	105.94	297,865	-1.59(-1.48%)
Apr 17, 2024	109.48	110.45	106.85	107.53	264,757	-3.06(-2.77%)
Apr 16, 2024	112.64	112.64	110.16	110.59	196,066	-2.30(-2.04%)
Apr 15, 2024	114.52	115.59	112.83	112.89	117,016	-0.61(-0.54%)
Apr 12, 2024	114.76	114.84	113.13	113.51	151,942	-2.11(-1.83%)
Apr 11, 2024	114.67	116.43	114.37	115.62	157,286	+0.88(+0.77%)
Apr 10, 2024	118.19	118.19	114.72	114.74	239,011	-5.07(-4.23%)
Apr 09, 2024	118.74	119.92	117.54	119.81	250,788	+1.13(+0.95%)
Apr 08, 2024	117.62	119.08	117.62	118.69	128,817	+1.45(+1.24%)
Apr 05, 2024	116.50	117.97	116.50	117.23	128,269	+0.97(+0.83%)
Apr 04, 2024	119.10	120.18	115.97	116.27	159,233	-1.92(-1.62%)
Apr 03, 2024	116.54	118.85	116.54	118.18	198,996	+1.51(+1.30%)
Apr 02, 2024	118.29	118.29	116.29	116.67	164,887	-2.08(-1.75%)
Apr 01, 2024	118.16	119.12	117.04	118.75	243,581	-0.06(-0.05%)
Mar 28, 2024	117.24	119.54	119.20	118.81	256,153	+1.56(+1.33%)
Mar 27, 2024	114.93	117.24	114.89	117.24	256,338	+2.87(+2.51%)
Mar 26, 2024	114.26	115.23	114.01	114.38	161,846	+0.70(+0.62%)
Mar 25, 2024	113.47	114.37	112.89	113.67	140,377	+0.22(+0.19%)
Mar 22, 2024	115.55	115.55	112.59	113.46	210,617	-1.77(-1.54%)
Mar 21, 2024	114.06	115.71	114.06	115.23	235,989	+1.72(+1.52%)
Mar 20, 2024	111.61	113.76	111.44	113.51	306,281	+1.68(+1.50%)
Mar 19, 2024	112.27	112.69	111.08	111.83	297,611	-0.74(-0.66%)
Mar 18, 2024	112.06	113.53	111.06	112.57	319,174	+1.57(+1.42%)
Mar 15, 2024	111.21	112.68	110.96	111.00	611,096	-0.65(-0.58%)
Mar 14, 2024	112.15	112.91	110.68	111.65	237,271	-0.68(-0.61%)
Mar 13, 2024	112.51	113.44	111.68	112.33	405,495	-0.17(-0.15%)
Mar 12, 2024	113.47	114.44	112.43	112.50	194,749	-0.81(-0.71%)
Mar 11, 2024	113.53	113.53	112.15	113.31	199,708	-0.16(-0.14%)
Mar 08, 2024	114.83	115.52	113.43	113.47	335,768	-1.23(-1.07%)
Mar 07, 2024	113.14	114.94	113.07	114.69	295,310	+2.17(+1.93%)
Mar 06, 2024	111.80	112.57	111.07	112.52	210,719	+1.30(+1.17%)
Mar 05, 2024	111.56	113.17	111.11	111.21	133,432	-0.61(-0.55%)
Mar 04, 2024	112.76	113.86	111.83	111.83	160,401	-0.43(-0.38%)
Mar 01, 2024	112.81	112.81	111.07	112.25	151,087	-0.53(-0.47%)
Feb 29, 2024	111.57	113.46	111.53	112.78	373,714	+1.30(+1.17%)
Feb 28, 2024	110.00	112.54	109.45	111.48	321,185	+0.92(+0.83%)
Feb 27, 2024	112.78	112.94	110.56	110.56	308,677	-2.12(-1.88%)
Feb 26, 2024	112.09	113.74	111.20	112.68	354,259	-0.09(-0.08%)
Feb 23, 2024	111.16	113.13	110.60	112.77	357,782	+1.44(+1.30%)
Feb 22, 2024	109.25	111.72	109.06	111.32	428,357	+1.57(+1.43%)
Feb 21, 2024	107.19	110.12	107.03	109.75	490,849	+2.30(+2.14%)
Feb 20, 2024	106.01	107.81	105.67	107.45	378,429	+1.37(+1.30%)
Feb 16, 2024	107.49	107.79	105.39	106.07	430,888	-1.50(-1.40%)
Feb 15, 2024	110.30	110.95	106.29	107.58	510,032	-1.20(-1.10%)
Feb 14, 2024	116.65	116.90	105.92	108.77	918,292	-7.61(-6.54%)
Feb 13, 2024	114.56	116.66	114.29	116.39	671,471	-0.42(-0.36%)
Feb 12, 2024	114.91	117.20	114.91	116.81	350,079	+1.79(+1.55%)
Feb 09, 2024	114.33	115.76	113.24	115.02	342,154	+0.36(+0.32%)
Feb 08, 2024	114.75	115.10	113.22	114.66	312,685	-0.21(-0.18%)
Feb 07, 2024	114.17	115.52	113.74	114.86	250,327	+0.73(+0.64%)
Feb 06, 2024	113.26	114.95	112.66	114.14	237,071	+0.98(+0.87%)
Feb 05, 2024	114.61	114.69	113.05	113.15	156,058	-2.53(-2.19%)
Feb 02, 2024	113.02	116.19	111.81	115.69	208,461	+1.87(+1.64%)
Feb 01, 2024	112.00	113.87	110.28	113.82	191,022	+2.29(+2.05%)
Jan 31, 2024	114.04	114.25	111.51	111.53	260,441	-2.10(-1.85%)
Jan 30, 2024	112.88	114.40	112.59	113.64	172,210	+0.34(+0.30%)
Jan 29, 2024	114.08	114.16	112.14	113.29	180,250	-0.78(-0.68%)
Jan 26, 2024	112.94	114.13	112.58	114.07	122,335	+1.21(+1.07%)
Jan 25, 2024	112.93	113.35	111.57	112.86	116,003	+1.02(+0.91%)
Jan 24, 2024	113.50	113.50	111.52	111.84	117,317	-0.76(-0.67%)
Jan 23, 2024	113.39	113.71	112.09	112.59	151,897	-0.33(-0.29%)
Jan 22, 2024	111.47	113.25	111.47	112.92	174,611	+1.97(+1.78%)
Jan 19, 2024	109.91	110.94	108.17	110.94	161,894	+1.33(+1.21%)
Jan 18, 2024	108.40	109.66	108.04	109.62	154,321	+1.89(+1.75%)
Jan 17, 2024	106.74	108.41	106.25	107.73	147,779	-0.36(-0.34%)
Jan 16, 2024	108.34	108.40	107.22	108.10	179,876	-0.56(-0.51%)
Jan 12, 2024	108.97	109.25	107.84	108.66	122,205	+0.15(+0.14%)
Jan 11, 2024	109.37	109.37	107.48	108.51	146,148	-1.39(-1.26%)
Jan 10, 2024	109.54	109.94	108.50	109.89	215,542	-0.62(-0.56%)
Jan 09, 2024	110.06	110.87	109.47	110.51	134,789	-0.46(-0.42%)
Jan 08, 2024	110.59	111.00	110.16	110.97	119,062	+0.46(+0.42%)
Jan 05, 2024	109.77	110.92	108.78	110.51	224,128	+0.64(+0.58%)
Jan 04, 2024	109.84	110.60	109.52	109.87	302,302	+0.10(+0.09%)
Jan 03, 2024	109.97	111.35	108.64	109.78	244,798	-0.96(-0.87%)
Jan 02, 2024	112.41	113.09	110.25	110.74	231,935	-2.26(-2.00%)
Dec 29, 2023	113.04	113.54	111.87	113.00	343,222	-0.21(-0.18%)
Dec 28, 2023	114.90	115.17	113.02	113.20	281,942	-1.78(-1.55%)
Dec 27, 2023	115.95	116.21	114.81	114.98	284,581	-1.34(-1.16%)
Dec 26, 2023	116.25	117.33	115.87	116.33	167,078	+0.56(+0.48%)
Dec 22, 2023	115.44	116.78	115.44	115.77	227,740	+0.60(+0.52%)
Dec 21, 2023	114.12	115.18	113.14	115.17	253,047	+2.32(+2.05%)
Dec 20, 2023	110.07	113.72	110.07	112.85	376,921	+1.60(+1.44%)
Dec 19, 2023	110.24	112.12	110.09	111.25	336,520	+1.36(+1.24%)
Dec 18, 2023	110.14	111.23	109.23	109.88	217,111	+0.44(+0.40%)
Dec 15, 2023	109.30	110.47	108.53	109.44	699,142	+0.02(+0.02%)
Dec 14, 2023	107.05	109.93	106.62	109.42	288,302	+3.14(+2.96%)
Dec 13, 2023	104.96	106.65	103.21	106.28	338,973	+1.36(+1.30%)
Dec 12, 2023	106.27	106.59	104.89	104.92	202,466	-1.41(-1.33%)
Dec 11, 2023	104.46	106.57	104.37	106.33	173,917	+1.73(+1.65%)
Dec 08, 2023	104.42	105.70	104.29	104.60	136,972	+0.32(+0.31%)
Dec 07, 2023	104.33	104.42	103.25	104.28	223,426	+0.43(+0.42%)
Dec 06, 2023	106.26	106.78	103.80	103.84	219,479	-2.12(-2.00%)
Dec 05, 2023	106.27	106.65	105.05	105.97	192,660	-0.70(-0.65%)
Dec 04, 2023	105.94	107.13	105.55	106.66	417,986	+0.39(+0.37%)
Dec 01, 2023	105.22	106.98	104.04	106.27	542,000	+1.05(+1.00%)
Nov 30, 2023	105.38	105.53	104.43	105.22	548,394	+0.01(+0.01%)
Nov 29, 2023	105.04	106.26	105.04	105.21	221,341	+0.66(+0.63%)
Nov 28, 2023	104.61	105.21	103.51	104.55	219,165	-0.06(-0.06%)
Nov 27, 2023	104.92	105.00	104.38	104.61	180,581	-1.01(-0.96%)
Nov 24, 2023	104.60	105.87	104.59	105.62	135,481	+1.18(+1.13%)
Nov 22, 2023	104.84	105.41	104.33	104.44	200,635	-0.43(-0.41%)
Nov 21, 2023	105.17	105.90	104.43	104.88	446,779	-0.44(-0.42%)
Nov 20, 2023	104.57	105.47	103.55	105.32	225,797	+0.84(+0.81%)
Nov 17, 2023	103.20	104.51	103.20	104.47	320,894	+1.99(+1.95%)
Nov 16, 2023	103.49	104.37	101.87	102.48	226,126	-1.17(-1.13%)
Nov 15, 2023	103.79	105.14	103.49	103.65	398,280	-0.14(-0.13%)
Nov 14, 2023	102.42	104.45	102.42	103.79	327,857	+2.72(+2.69%)
Nov 13, 2023	100.45	101.20	100.28	101.06	192,879	+0.12(+0.12%)
Nov 10, 2023	98.16	101.44	98.08	100.95	369,766	+3.23(+3.30%)
Nov 09, 2023	99.07	99.56	97.69	97.72	249,931	-0.73(-0.74%)
Nov 08, 2023	98.68	99.42	98.44	98.45	232,891	-0.16(-0.16%)
Nov 07, 2023	97.60	99.22	97.20	98.61	239,877	+0.57(+0.58%)
Nov 06, 2023	98.50	98.56	96.66	98.04	280,632	-0.28(-0.29%)
Nov 03, 2023	97.08	98.55	96.87	98.32	330,528	+2.73(+2.86%)
Nov 02, 2023	95.80	96.95	95.53	95.59	314,402	+0.45(+0.47%)
Nov 01, 2023	95.06	95.27	93.93	95.14	404,713	+0.00(+0.00%)
Oct 31, 2023	92.69	97.25	92.69	95.14	1,057,952	+2.42(+2.61%)
Oct 30, 2023	91.12	92.89	90.48	92.72	469,986	+2.60(+2.89%)
Oct 27, 2023	90.86	90.96	89.07	90.12	453,069	-0.81(-0.89%)
Oct 26, 2023	90.40	92.15	90.32	90.93	312,142	-0.50(-0.54%)
Oct 25, 2023	92.80	93.61	91.23	91.43	671,068	-4.15(-4.34%)
Oct 24, 2023	98.59	98.78	95.42	95.57	477,085	-2.51(-2.56%)
Oct 23, 2023	99.49	99.99	97.63	98.08	444,123	-1.09(-1.10%)
Oct 20, 2023	98.64	100.21	97.91	99.17	345,315	+1.34(+1.37%)
Oct 19, 2023	99.15	100.14	97.47	97.84	235,319	-1.26(-1.27%)
Oct 18, 2023	101.62	101.74	98.88	99.09	300,626	-4.10(-3.97%)
Oct 17, 2023	100.80	104.58	100.80	103.19	454,688	+2.15(+2.12%)
Oct 16, 2023	99.86	102.06	99.86	101.05	200,248	+2.08(+2.10%)
Oct 13, 2023	100.68	100.85	98.92	98.97	291,898	-1.29(-1.28%)
Oct 12, 2023	102.41	102.41	99.17	100.25	223,310	-1.96(-1.92%)
Oct 11, 2023	101.52	102.52	101.12	102.22	259,248	+1.20(+1.19%)
Oct 10, 2023	100.57	102.57	100.51	101.02	317,840	+1.13(+1.13%)
Oct 09, 2023	98.13	100.01	97.20	99.88	319,889	+1.66(+1.69%)
Oct 06, 2023	96.10	98.86	95.02	98.23	428,176	+1.55(+1.60%)
Oct 05, 2023	98.22	98.40	96.28	96.68	325,691	-1.73(-1.75%)
Oct 04, 2023	100.47	100.93	97.60	98.40	710,630	-3.54(-3.47%)
Oct 03, 2023	101.81	103.03	100.97	101.94	382,393	-1.19(-1.15%)
Oct 02, 2023	103.83	104.90	102.85	103.13	441,532	-1.19(-1.14%)
Sep 29, 2023	104.61	105.25	104.00	104.32	305,144	+0.41(+0.39%)
Sep 28, 2023	102.40	104.66	102.40	103.91	405,014	+1.70(+1.66%)
Sep 27, 2023	100.56	102.34	99.98	102.22	531,678	+2.17(+2.16%)
Sep 26, 2023	101.53	102.03	99.80	100.05	426,439	-2.04(-2.00%)
Sep 25, 2023	100.91	102.55	101.95	102.09	356,237	+0.86(+0.85%)
Sep 22, 2023	101.42	102.07	100.67	101.23	340,774	-0.12(-0.12%)
Sep 21, 2023	100.49	102.13	99.96	101.35	618,432	+0.88(+0.87%)
Sep 20, 2023	100.23	102.05	100.18	100.47	383,954	+0.71(+0.71%)
Sep 19, 2023	101.02	101.34	99.20	99.76	509,761	-1.13(-1.12%)
Sep 18, 2023	99.86	101.65	99.57	100.89	448,513	+1.40(+1.41%)
Sep 15, 2023	98.49	99.90	97.72	99.48	1,147,103	+0.38(+0.38%)
Sep 14, 2023	98.92	99.49	97.59	99.10	498,891	+1.20(+1.23%)
Sep 13, 2023	95.88	98.69	95.43	97.90	477,834	+2.10(+2.19%)
Sep 12, 2023	94.28	96.45	94.28	95.81	252,579	+1.16(+1.23%)
Sep 11, 2023	95.72	95.84	94.02	94.65	251,679	-0.63(-0.67%)
Sep 08, 2023	95.78	95.91	94.56	95.28	408,752	-0.43(-0.45%)
Sep 07, 2023	97.79	98.45	95.56	95.71	671,986	-1.83(-1.88%)
Sep 06, 2023	97.73	98.50	96.53	97.54	305,068	-0.20(-0.21%)
Sep 05, 2023	99.37	99.47	97.52	97.75	401,051	-2.00(-2.00%)
Sep 01, 2023	98.82	100.59	98.82	99.75	479,246	+1.52(+1.55%)
Aug 31, 2023	97.83	99.21	97.48	98.23	390,681	+0.25(+0.26%)
Aug 30, 2023	95.91	98.25	95.46	97.97	344,478	+1.99(+2.07%)
Aug 29, 2023	95.59	96.86	95.35	95.98	268,565	+0.47(+0.49%)
Aug 28, 2023	94.93	96.64	94.93	95.51	265,454	+0.98(+1.03%)
Aug 25, 2023	93.96	94.79	93.32	94.54	288,491	+0.87(+0.93%)
Aug 24, 2023	94.07	95.13	93.59	93.67	309,630	-0.83(-0.88%)
Aug 23, 2023	92.59	94.73	92.48	94.50	288,624	+1.73(+1.86%)
Aug 22, 2023	94.00	94.80	92.72	92.77	457,653	-1.24(-1.32%)
Aug 21, 2023	94.39	95.42	93.95	94.01	286,894	-0.42(-0.44%)
Aug 18, 2023	93.12	94.55	92.70	94.43	358,361	+0.79(+0.84%)
Aug 17, 2023	95.64	95.90	93.29	93.64	435,543	-1.92(-2.01%)
Aug 16, 2023	96.27	97.00	95.25	95.56	275,640	-0.81(-0.84%)
Aug 15, 2023	97.15	97.15	95.72	96.37	231,936	-1.15(-1.18%)
Aug 14, 2023	96.90	97.83	96.18	97.52	316,739	+0.17(+0.18%)
Aug 11, 2023	97.57	98.16	96.83	97.35	250,049	-0.93(-0.95%)
Aug 10, 2023	98.69	99.03	97.58	98.28	202,961	-0.34(-0.34%)
Aug 09, 2023	97.90	99.12	97.70	98.62	279,163	+0.13(+0.13%)
Aug 08, 2023	97.81	98.76	96.78	98.49	391,184	-0.99(-0.99%)
Aug 07, 2023	98.24	99.66	98.24	99.48	296,040	+1.53(+1.56%)
Aug 04, 2023	96.80	99.09	96.60	97.95	439,022	+1.14(+1.18%)
Aug 03, 2023	95.23	98.50	94.29	96.81	530,286	+1.56(+1.64%)
Aug 02, 2023	97.39	98.03	95.13	95.25	473,728	-3.10(-3.15%)
Aug 01, 2023	98.32	98.83	96.90	98.35	442,277	-0.56(-0.57%)
Jul 31, 2023	98.76	100.52	98.12	98.91	542,315	+0.99(+1.01%)
Jul 28, 2023	96.83	98.35	96.27	97.92	660,166	+1.58(+1.64%)
Jul 27, 2023	96.27	97.74	95.43	96.34	505,552	+0.85(+0.89%)
Jul 26, 2023	90.69	95.86	90.69	95.49	957,914	+6.61(+7.44%)
Jul 25, 2023	88.55	89.05	87.82	88.88	376,146	+0.30(+0.34%)
Jul 24, 2023	87.71	88.65	87.35	88.58	331,155	-0.32(-0.36%)
Jul 21, 2023	89.37	89.37	88.45	88.90	140,455	-0.46(-0.52%)
Jul 20, 2023	89.99	90.45	89.16	89.36	295,173	-0.20(-0.23%)
Jul 19, 2023	87.84	89.69	87.84	89.57	469,876	+2.05(+2.35%)
Jul 18, 2023	86.43	88.04	86.31	87.51	375,306	+1.58(+1.84%)
Jul 17, 2023	85.06	85.95	84.82	85.93	253,457	+0.43(+0.50%)
Jul 14, 2023	86.12	86.33	85.05	85.51	253,277	-0.45(-0.52%)
Jul 13, 2023	83.76	85.99	83.19	85.95	309,507	+2.83(+3.40%)
Jul 12, 2023	83.14	83.49	82.45	83.13	180,782	+0.78(+0.95%)
Jul 11, 2023	82.40	82.78	82.06	82.34	164,528	+0.29(+0.35%)
Jul 10, 2023	81.94	82.75	81.71	82.05	220,564	-0.16(-0.20%)
Jul 07, 2023	80.79	82.77	80.79	82.22	377,016	+1.48(+1.83%)
Jul 06, 2023	80.21	81.06	79.84	80.73	292,469	-0.35(-0.43%)
Jul 05, 2023	82.31	82.31	80.86	81.08	213,946	-2.11(-2.54%)
Jul 03, 2023	81.59	83.23	81.56	83.19	158,793	+1.09(+1.33%)
Jun 30, 2023	81.59	82.60	80.93	82.10	222,976	+0.68(+0.83%)
Jun 29, 2023	80.94	81.54	80.51	81.42	169,250	+0.74(+0.91%)
Jun 28, 2023	80.89	81.12	80.07	80.69	262,813	-0.20(-0.25%)
Jun 27, 2023	80.37	81.97	80.12	80.89	309,495	+0.33(+0.41%)
Jun 26, 2023	79.65	80.91	79.65	80.56	175,430	+1.14(+1.44%)
Jun 23, 2023	78.76	79.54	78.52	79.42	493,121	-0.19(-0.24%)
Jun 22, 2023	79.33	80.27	78.82	79.61	420,483	+0.23(+0.29%)
Jun 21, 2023	78.79	79.59	78.33	79.38	211,159	+0.13(+0.16%)
Jun 20, 2023	79.43	79.82	78.63	79.25	292,138	-0.40(-0.50%)
Jun 16, 2023	80.40	80.56	79.16	79.65	1,114,758	-0.36(-0.45%)
Jun 15, 2023	78.44	80.04	78.44	80.01	232,092	+0.25(+0.32%)
May 08, 2023	80.23	81.67	79.49	79.76	512,268	+0.13(+0.17%)
May 05, 2023	77.25	79.94	77.25	79.62	434,457	+3.12(+4.08%)
May 04, 2023	76.25	76.89	75.35	76.50	312,984	-0.38(-0.50%)
May 03, 2023	77.18	78.51	76.86	76.88	322,131	-0.37(-0.47%)
May 02, 2023	76.47	78.04	75.50	77.25	393,447	+0.34(+0.44%)

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.

Ryder System (NY: R )

Historical Prices

Sections

Services

Log In Using Your Account

Ryder System (NY: R )

Historical Prices

Sections

Services