U.S. Markets open in 8 mins.

Ryder System, Inc. (R)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.45+1.85 (+2.66%)
At close: 4:02PM EDT
People also watch
RHIJBHTCHRWROKLSTR
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201770.1971.6570.1071.4571.451,178,100
Jun 27, 201769.4170.0368.9469.6069.60575,000
Jun 26, 201768.8069.6468.4769.4069.40487,500
Jun 23, 201767.7968.7067.4068.5168.51956,800
Jun 22, 201767.3567.8766.2767.6767.67534,400
Jun 21, 201767.5867.6866.6267.3667.36612,100
Jun 20, 201767.7467.7967.0967.4067.40671,700
Jun 19, 201767.7968.3366.9068.1568.15939,700
Jun 16, 201767.5967.6866.4767.1567.159,940,400
Jun 15, 201766.9967.9066.9067.7467.74990,300
Jun 14, 201767.9068.1667.0867.4867.48896,800
Jun 13, 201766.8967.9866.4267.6567.651,398,200
Jun 12, 201765.5467.0765.5466.6866.681,242,500
Jun 09, 201765.3865.6164.1065.4465.441,580,500
Jun 08, 201766.4066.4065.0465.1165.111,716,800
Jun 07, 201766.4266.9965.9566.4066.40458,500
Jun 06, 201766.3966.8165.8766.0966.09313,000
Jun 05, 201766.5067.4866.3066.6166.61507,800
Jun 02, 201766.7567.2766.2666.7066.70460,400
Jun 01, 201766.5767.1865.8666.6266.62601,100
May 31, 201766.2066.4765.5266.4266.42544,100
May 30, 201765.7466.7165.1666.2066.20358,400
May 26, 201766.6566.8365.2665.8165.81511,800
May 25, 201766.4367.4766.3066.8566.85684,000
May 24, 201764.8866.4964.2166.2766.271,065,100
May 23, 201764.0064.7163.7464.5664.561,074,400
May 22, 201764.0064.2263.2763.9363.93454,500
May 19, 201763.2864.0762.9963.5163.51452,300
May 18, 201762.9563.8362.5263.0463.04522,400
May 18, 20170.44 Dividend
May 17, 201765.6765.6763.0863.6063.16706,600
May 16, 201765.9366.0065.2365.6765.22493,300
May 15, 201765.5266.5265.5265.9565.49650,800
May 12, 201766.3966.4165.0565.3464.89626,300
May 11, 201766.9067.1165.9766.5666.10479,400
May 10, 201767.2567.5666.8067.0766.61443,900
May 09, 201767.6268.0467.2767.4566.98415,400
May 08, 201768.6868.7567.3867.7367.26595,300
May 05, 201768.5168.8268.2468.7068.22427,700
May 04, 201768.6668.8867.8468.3767.90416,200
May 03, 201768.6668.7967.6968.4868.01673,300
May 02, 201768.1768.8167.4668.7568.27625,200
May 01, 201768.1668.4667.3068.0767.60694,700
Apr 28, 201768.6768.7667.3967.9167.44829,600
Apr 27, 201768.0469.1067.4768.6368.161,032,500
Apr 26, 201768.2368.6567.2568.0967.621,764,000
Apr 25, 201772.1572.4968.2068.2867.814,073,300
Apr 24, 201778.8879.6378.6479.2878.73980,800
Apr 21, 201776.3877.7576.0777.6577.11714,800
Apr 20, 201775.6276.7975.2376.6376.10470,000
Apr 19, 201775.2875.8674.8374.9674.44339,100
Apr 18, 201774.5775.0274.2474.7874.26298,500
Apr 17, 201773.8675.0673.5875.0174.49489,400
Apr 13, 201774.3674.9173.4473.6073.09429,400
Apr 12, 201776.5576.5574.4074.5173.99542,900
Apr 11, 201777.1577.1575.8876.6976.16499,700
Apr 10, 201775.8477.8375.8477.4576.91542,000
Apr 07, 201775.9076.0475.2075.4374.91438,800
Apr 06, 201774.9876.6574.5576.0975.56567,700
Apr 05, 201775.1076.2374.9875.1174.59692,600
Apr 04, 201774.4275.0473.9774.7674.24292,900
Apr 03, 201775.4876.0974.2974.4573.93434,700
Mar 31, 201775.2976.1075.1975.4474.92285,300
Mar 30, 201775.2275.8975.1875.5875.06311,700
Mar 29, 201774.6675.4374.3475.1474.62282,100
Mar 28, 201772.6475.6272.6474.9774.45724,500
Mar 27, 201771.0972.9770.8972.9172.41623,200
Mar 24, 201772.8473.3471.8372.3971.89420,600
Mar 23, 201773.0173.7072.6672.8472.34485,600
Mar 22, 201772.6973.5572.2672.9972.49574,000
Mar 21, 201774.5274.5271.6272.6672.16654,200
Mar 20, 201775.2975.2973.9274.1573.64541,200
Mar 17, 201775.8575.9674.7475.2374.71672,300
Mar 16, 201776.5176.8775.2275.6475.12490,600
Mar 15, 201774.8876.7374.5876.3675.83599,500
Mar 14, 201774.6774.8473.3274.6574.13611,900
Mar 13, 201776.1776.7874.9375.1774.65580,400
Mar 10, 201775.6476.3475.2776.1775.64419,800
Mar 09, 201775.5576.4174.3574.9974.47499,500
Mar 08, 201776.3776.4075.4175.6375.11533,800
Mar 07, 201776.3577.2176.0476.0775.54620,000
Mar 06, 201776.0777.3176.0776.8176.28678,000
Mar 03, 201776.2977.0875.7876.8676.33412,200
Mar 02, 201777.5677.8376.5076.6276.09501,200
Mar 01, 201777.0778.4977.0777.7977.25575,500
Feb 28, 201776.3276.4875.7776.1575.62480,200
Feb 27, 201775.8776.8775.8776.4075.87776,100
Feb 24, 201774.0275.9973.6175.8775.35947,100
Feb 23, 201777.5577.5573.8774.9974.47971,600
Feb 22, 201776.4077.5176.0776.7776.24573,700
Feb 21, 201777.3778.0076.8576.9976.46689,500
Feb 17, 201776.7377.5576.5577.1776.64603,700
Feb 16, 201778.5778.5776.3877.2776.74907,400
Feb 16, 20170.44 Dividend
Feb 15, 201776.7879.1776.7878.4677.48946,400
Feb 14, 201776.7777.5176.5076.6075.64609,500
Feb 13, 201776.5477.9076.5477.1776.21616,200
Feb 10, 201775.9676.8775.7276.4975.53539,000
Feb 09, 201774.3175.9974.3175.4674.52663,500
Feb 08, 201774.1574.6272.9374.3173.38722,000
*Close price adjusted for dividends and splits.
Loading more data...