Skip to main content

Ryder System (NY: R )

126.06 +0.60 (+0.48%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.07 33.72 32.77 33.07 955,331 +0.29(+0.88%)
Aug 30, 2011 31.82 33.00 31.68 32.79 1,507,526 +0.86(+2.68%)
Aug 29, 2011 31.70 32.17 31.45 31.93 1,153,107 +0.75(+2.41%)
Aug 26, 2011 29.52 31.23 29.08 31.18 1,552,125 +1.43(+4.79%)
Aug 25, 2011 30.41 30.90 29.58 29.75 884,811 -0.45(-1.49%)
Aug 24, 2011 29.37 30.25 29.27 30.20 675,908 +0.65(+2.21%)
Aug 23, 2011 28.46 29.56 28.23 29.55 790,411 +1.02(+3.57%)
Aug 22, 2011 29.54 29.58 28.28 28.53 954,296 -0.18(-0.61%)
Aug 19, 2011 29.15 30.04 28.57 28.71 1,386,435 -1.04(-3.50%)
Aug 18, 2011 31.01 31.01 29.39 29.74 1,644,352 -2.32(-7.23%)
Aug 17, 2011 31.94 32.68 31.60 32.06 1,406,094 +0.13(+0.39%)
Aug 16, 2011 32.27 32.56 31.76 31.94 1,131,549 -0.82(-2.51%)
Aug 15, 2011 32.53 32.88 32.27 32.76 983,404 +0.50(+1.56%)
Aug 12, 2011 32.22 33.01 32.03 32.26 1,317,408 +0.43(+1.34%)
Aug 11, 2011 30.59 32.30 29.99 31.83 2,079,258 +1.43(+4.71%)
Aug 10, 2011 30.59 31.79 30.09 30.40 2,046,669 -1.05(-3.33%)
Aug 09, 2011 32.73 31.50 29.09 31.45 1,919,168 +1.68(+5.63%)
Aug 08, 2011 32.73 33.00 29.77 29.77 2,966,335 -4.06(-11.99%)
Aug 05, 2011 34.72 34.88 32.75 33.83 2,222,241 -0.34(-0.98%)
Aug 04, 2011 35.90 35.99 34.13 34.16 1,912,779 -2.24(-6.16%)
Aug 03, 2011 36.80 37.08 35.64 36.41 2,149,875 -0.43(-1.17%)
Aug 02, 2011 38.64 38.83 36.78 36.84 2,161,047 -2.16(-5.55%)
Aug 01, 2011 39.90 40.17 38.34 39.00 1,322,178 -0.31(-0.80%)
Jul 29, 2011 39.41 39.56 38.61 39.32 1,676,490 -0.57(-1.43%)
Jul 28, 2011 41.63 41.75 39.73 39.89 1,361,549 -0.52(-1.28%)
Jul 27, 2011 41.79 42.15 40.02 40.41 1,929,463 +0.16(+0.40%)
Jul 26, 2011 40.61 40.61 39.65 40.24 1,006,843 -0.65(-1.59%)
Jul 25, 2011 40.50 41.30 40.25 40.89 547,621 -0.03(-0.09%)
Jul 22, 2011 40.92 41.00 40.86 40.93 403,466 -0.08(-0.20%)
Jul 21, 2011 41.13 41.60 40.91 41.01 718,733 +0.49(+1.21%)
Jul 20, 2011 40.55 41.03 40.38 40.52 675,086 +0.34(+0.85%)
Jul 19, 2011 39.86 40.36 39.67 40.18 542,674 +0.65(+1.64%)
Jul 18, 2011 39.75 39.75 39.25 39.53 527,665 -0.27(-0.68%)
Jul 15, 2011 39.81 39.83 39.18 39.81 699,141 +0.29(+0.72%)
Jul 14, 2011 39.85 40.10 39.18 39.52 604,388 -0.15(-0.37%)
Jul 13, 2011 39.60 40.25 39.42 39.67 389,199 +0.17(+0.44%)
Jul 12, 2011 40.17 40.28 39.49 39.49 771,893 -0.68(-1.69%)
Jul 11, 2011 39.95 40.41 39.81 40.17 823,702 -0.38(-0.93%)
Jul 08, 2011 40.42 40.67 39.64 40.55 946,855 -0.89(-2.14%)
Jul 07, 2011 40.81 41.56 40.62 41.43 790,519 +0.98(+2.42%)
Jul 06, 2011 40.22 40.53 39.97 40.45 805,308 +0.17(+0.43%)
Jul 05, 2011 40.73 40.84 40.10 40.28 701,166 -0.63(-1.54%)
Jul 01, 2011 39.92 41.36 39.69 40.91 1,288,004 +1.22(+3.08%)
Jun 30, 2011 38.46 39.82 38.35 39.69 1,118,259 +1.29(+3.36%)
Jun 29, 2011 38.22 38.67 38.18 38.39 857,199 +0.36(+0.95%)
Jun 28, 2011 37.37 38.07 37.24 38.03 576,417 +0.89(+2.41%)
Jun 27, 2011 36.82 37.43 36.72 37.14 675,314 +0.31(+0.85%)
Jun 24, 2011 37.55 37.92 36.72 36.82 1,292,989 -0.75(-2.01%)
Jun 23, 2011 36.76 37.63 36.50 37.58 749,750 +0.24(+0.65%)
Jun 22, 2011 37.46 38.02 37.31 37.33 635,467 -0.33(-0.87%)
Jun 21, 2011 37.09 37.72 37.09 37.66 629,505 +0.94(+2.55%)
Jun 20, 2011 36.73 36.78 36.58 36.73 611,619 +0.77(+2.16%)
Jun 17, 2011 35.87 36.49 35.81 35.95 863,810 +0.38(+1.08%)
Jun 16, 2011 35.47 35.78 35.19 35.57 947,804 +0.09(+0.26%)
Jun 15, 2011 35.72 35.97 35.29 35.48 625,649 -0.56(-1.55%)
Jun 14, 2011 35.94 36.36 35.84 36.04 648,700 +0.50(+1.41%)
Jun 13, 2011 35.88 36.11 35.22 35.53 542,934 +0.31(+0.89%)
Jun 10, 2011 35.68 35.86 35.16 35.22 668,593 -0.58(-1.62%)
Jun 09, 2011 35.46 36.13 35.13 35.80 962,958 +0.58(+1.65%)
Jun 08, 2011 35.40 35.48 34.93 35.22 755,360 -0.17(-0.49%)
Jun 07, 2011 35.95 36.02 35.35 35.39 738,928 -0.36(-1.02%)
Jun 06, 2011 36.36 36.41 35.51 35.76 913,364 -0.61(-1.67%)
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.