Skip to main content

Ryder System (NY: R )

114.08 +1.46 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 112.46 114.44 111.89 114.08 353,660 +1.46(+1.30%)
Feb 22, 2024 110.52 113.02 110.33 112.62 423,422 +1.59(+1.43%)
Feb 21, 2024 108.44 111.41 108.28 111.03 485,194 +2.33(+2.14%)
Feb 20, 2024 107.25 109.07 106.90 108.70 374,069 +1.39(+1.30%)
Feb 16, 2024 108.74 109.05 106.62 107.31 425,924 -2.23(-2.04%)
Feb 15, 2024 112.31 112.98 108.23 109.54 500,888 -1.22(-1.10%)
Feb 14, 2024 118.78 119.03 107.85 110.76 901,828 -7.75(-6.54%)
Feb 13, 2024 116.65 118.79 116.38 118.51 659,433 -0.43(-0.36%)
Feb 12, 2024 117.01 119.34 117.01 118.94 343,803 +1.82(+1.55%)
Feb 09, 2024 116.42 117.87 115.31 117.12 336,020 +0.37(+0.32%)
Feb 08, 2024 116.85 117.20 115.29 116.75 307,079 -0.21(-0.18%)
Feb 07, 2024 116.25 117.63 115.82 116.96 245,839 +0.74(+0.64%)
Feb 06, 2024 115.33 117.05 114.72 116.22 232,821 +1.00(+0.87%)
Feb 05, 2024 116.70 116.78 115.11 115.22 153,260 -2.58(-2.19%)
Feb 02, 2024 115.08 118.31 113.85 117.80 204,724 +1.90(+1.64%)
Feb 01, 2024 114.05 115.95 112.29 115.90 187,598 +2.33(+2.05%)
Jan 31, 2024 116.12 116.34 113.55 113.57 255,772 -2.14(-1.85%)
Jan 30, 2024 114.94 116.49 114.65 115.71 169,123 +0.35(+0.30%)
Jan 29, 2024 116.16 116.24 114.19 115.36 177,019 -0.79(-0.68%)
Jan 26, 2024 115.00 116.21 114.64 116.15 120,142 +1.23(+1.07%)
Jan 25, 2024 114.99 115.42 113.61 114.92 113,924 +1.04(+0.91%)
Jan 24, 2024 115.57 115.57 113.56 113.88 115,214 -0.77(-0.67%)
Jan 23, 2024 115.46 115.79 114.14 114.65 149,174 -0.33(-0.29%)
Jan 22, 2024 113.50 115.32 113.50 114.98 171,481 +2.01(+1.78%)
Jan 19, 2024 111.92 112.97 110.14 112.97 158,992 +1.35(+1.21%)
Jan 18, 2024 110.38 111.66 110.01 111.62 151,555 +1.92(+1.75%)
Jan 17, 2024 108.69 110.39 108.19 109.70 145,130 -0.37(-0.34%)
Jan 16, 2024 110.32 110.38 109.18 110.07 176,651 -0.57(-0.52%)
Jan 12, 2024 110.96 111.24 109.81 110.64 120,014 +0.15(+0.14%)
Jan 11, 2024 111.37 111.37 109.44 110.49 143,528 -1.41(-1.26%)
Jan 10, 2024 111.54 111.95 110.48 111.90 211,678 -0.63(-0.56%)
Jan 09, 2024 112.07 112.89 111.47 112.53 132,373 -0.47(-0.42%)
Jan 08, 2024 112.61 113.03 112.17 113.00 116,928 +0.47(+0.42%)
Jan 05, 2024 111.77 112.94 110.77 112.53 220,110 +0.65(+0.58%)
Jan 04, 2024 111.85 112.62 111.52 111.88 296,882 +0.10(+0.09%)
Jan 03, 2024 111.98 113.38 110.62 111.78 240,409 -0.98(-0.87%)
Jan 02, 2024 114.46 115.16 112.26 112.76 227,777 -2.30(-2.00%)
Dec 29, 2023 115.10 115.61 113.91 115.06 337,069 -0.21(-0.18%)
Dec 28, 2023 117.00 117.27 115.08 115.27 276,887 -1.81(-1.55%)
Dec 27, 2023 118.07 118.33 116.91 117.08 279,479 -1.37(-1.16%)
Dec 26, 2023 118.37 119.47 117.99 118.45 164,083 +0.57(+0.48%)
Dec 22, 2023 117.55 118.91 117.55 117.88 223,657 +0.61(+0.52%)
Dec 21, 2023 116.20 117.28 115.20 117.27 248,511 +2.36(+2.05%)
Dec 20, 2023 112.08 115.80 112.08 114.91 370,164 +1.63(+1.44%)
Dec 19, 2023 112.25 114.17 112.10 113.28 330,487 +1.39(+1.24%)
Dec 18, 2023 112.15 113.26 111.22 111.89 213,219 +0.45(+0.40%)
Dec 15, 2023 111.29 112.49 110.51 111.44 686,607 +0.02(+0.02%)
Dec 14, 2023 109.00 111.94 108.56 111.42 283,133 +3.20(+2.96%)
Dec 13, 2023 106.88 108.60 105.09 108.22 332,896 +1.39(+1.30%)
Dec 12, 2023 108.21 108.54 106.81 106.83 198,836 -1.44(-1.33%)
Dec 11, 2023 106.37 108.52 106.28 108.27 170,799 +1.76(+1.65%)
Dec 08, 2023 106.33 107.63 106.19 106.51 134,517 +0.33(+0.31%)
Dec 07, 2023 106.23 106.33 105.13 106.18 219,421 +0.44(+0.42%)
Dec 06, 2023 108.20 108.73 105.69 105.74 215,544 -2.16(-2.00%)
Dec 05, 2023 108.21 108.60 106.97 107.90 189,206 -0.71(-0.65%)
Dec 04, 2023 107.87 109.09 107.48 108.61 410,492 +0.40(+0.37%)
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.