Skip to main content

Ryder System (NY: R )

147.50 +1.22 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 147.07 149.01 146.77 147.50 209,777 +1.22(+0.83%)
Oct 31, 2024 148.30 149.50 146.22 146.28 265,573 -2.58(-1.73%)
Oct 30, 2024 145.17 149.62 144.57 148.86 353,403 +3.75(+2.58%)
Oct 29, 2024 143.14 146.02 142.67 145.11 284,012 +0.72(+0.50%)
Oct 28, 2024 139.98 144.93 139.98 144.39 365,660 +4.63(+3.31%)
Oct 25, 2024 137.96 141.31 137.96 139.76 316,647 +0.90(+0.65%)
Oct 24, 2024 140.24 140.94 135.84 138.86 497,314 -6.17(-4.25%)
Oct 23, 2024 145.07 146.40 143.64 145.03 448,739 -0.70(-0.48%)
Oct 22, 2024 146.12 147.21 145.25 145.73 285,686 -1.08(-0.74%)
Oct 21, 2024 149.59 149.59 146.52 146.81 213,265 -2.27(-1.52%)
Oct 18, 2024 149.79 149.97 147.60 149.08 301,611 -0.78(-0.52%)
Oct 17, 2024 150.76 151.12 149.62 149.86 305,440 -1.99(-1.31%)
Oct 16, 2024 152.47 154.07 151.40 151.85 302,229 +1.08(+0.72%)
Oct 15, 2024 153.60 154.76 150.74 150.77 266,814 -0.80(-0.53%)
Oct 14, 2024 150.38 152.09 149.37 151.57 157,322 +0.85(+0.56%)
Oct 11, 2024 147.20 150.95 147.20 150.72 221,584 +4.17(+2.85%)
Oct 10, 2024 147.69 147.69 145.18 146.55 275,261 -1.90(-1.28%)
Oct 09, 2024 145.24 148.63 145.21 148.45 177,511 +2.46(+1.69%)
Oct 08, 2024 146.99 146.99 144.97 145.99 171,985 +0.07(+0.05%)
Oct 07, 2024 142.74 146.09 141.92 145.92 195,732 +2.24(+1.56%)
Oct 04, 2024 144.62 144.62 142.50 143.68 132,126 +1.38(+0.97%)
Oct 03, 2024 142.20 143.75 141.75 142.30 159,165 -1.05(-0.73%)
Oct 02, 2024 144.19 145.46 143.05 143.35 152,576 -0.88(-0.61%)
Oct 01, 2024 145.17 145.70 141.53 144.23 235,157 -1.57(-1.08%)
Sep 30, 2024 143.97 147.37 143.97 145.80 234,686 +0.36(+0.25%)
Sep 27, 2024 145.00 146.33 143.84 145.44 378,602 +0.70(+0.48%)
Sep 26, 2024 149.00 150.00 143.57 144.74 344,373 -3.92(-2.64%)
Sep 25, 2024 149.22 149.36 147.24 148.66 360,910 +0.20(+0.13%)
Sep 24, 2024 148.00 149.34 146.94 148.46 259,175 +1.25(+0.85%)
Sep 23, 2024 146.58 147.34 145.38 147.21 216,900 +1.21(+0.83%)
Sep 20, 2024 146.23 146.90 144.29 146.00 614,486 -1.87(-1.26%)
Sep 19, 2024 145.88 148.09 145.41 147.87 268,013 +4.78(+3.34%)
Sep 18, 2024 143.00 145.03 141.37 143.09 264,931 +0.19(+0.13%)
Sep 17, 2024 141.35 143.21 140.16 142.90 178,798 +2.79(+1.99%)
Sep 16, 2024 139.59 140.87 138.89 140.11 194,385 +1.87(+1.35%)
Sep 13, 2024 137.38 138.83 136.82 138.24 228,313 +2.31(+1.70%)
Sep 12, 2024 133.34 136.03 132.16 135.93 185,815 +3.30(+2.49%)
Sep 11, 2024 130.89 132.81 128.28 132.63 189,194 +0.67(+0.51%)
Sep 10, 2024 133.82 133.82 129.29 131.96 314,735 -1.91(-1.43%)
Sep 09, 2024 132.19 135.08 130.85 133.87 410,655 +1.76(+1.33%)
Sep 06, 2024 135.79 136.18 132.06 132.11 350,448 -3.90(-2.87%)
Sep 05, 2024 140.64 141.09 134.29 136.01 314,264 -2.67(-1.93%)
Sep 04, 2024 138.96 140.36 137.95 138.68 371,597 -0.70(-0.50%)
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.