Advertisement
Advertisement
U.S. Markets close in 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ryder System, Inc. (R)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.40+0.09 (+0.11%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202279.6580.4177.5978.0678.061,341,700
May 20, 202280.0280.5877.9079.4079.40832,100
May 19, 202280.2481.6577.2379.8979.891,300,300
May 18, 202284.7085.0079.1080.7580.751,449,600
May 17, 202284.0586.5083.4285.1885.181,357,100
May 16, 202282.5086.1482.4883.1983.192,175,000
May 13, 202272.3185.5071.8183.6583.656,995,800
May 12, 202269.6971.5069.3571.4871.48764,300
May 11, 202271.6073.1970.3770.4870.48659,300
May 10, 202274.0574.5070.8971.4671.461,350,300
May 09, 202273.2674.0172.1572.9172.91646,900
May 06, 202274.0875.1272.3674.3274.321,422,500
May 05, 202275.2575.9673.2174.4574.45829,100
May 04, 202272.8775.7772.8775.7275.72523,100
May 03, 202270.6273.0870.6172.9072.90900,700
May 02, 202270.6471.7469.0171.0571.05850,800
Apr 29, 202270.2872.2469.7569.9069.90852,300
Apr 28, 202269.4371.8668.8570.9670.961,014,200
Apr 27, 202269.9069.9065.4768.2568.251,170,100
Apr 26, 202268.7869.8267.6067.9667.961,330,300
Apr 25, 202267.0069.9166.4469.5569.55981,800
Apr 22, 202267.7768.5066.9167.4667.46675,700
Apr 21, 202268.4168.7467.2068.0268.02570,600
Apr 20, 202266.9868.4266.7667.6467.64660,400
Apr 19, 202264.7766.5964.7766.3866.38686,000
Apr 18, 202263.7664.9163.3064.4064.40879,500
Apr 14, 202264.7765.3663.6264.0264.02604,400
Apr 13, 202263.4165.1063.3064.8664.86746,400
Apr 12, 202263.5564.9362.4663.0263.02851,400
Apr 11, 202262.9965.1262.8062.9962.99881,900
Apr 08, 202263.2064.6061.7163.1163.111,365,700
Apr 07, 202265.5265.8363.2163.9263.921,121,000
Apr 06, 202266.6567.1064.1765.4465.441,351,900
Apr 05, 202271.2472.1567.4067.7267.721,648,700
Apr 04, 202274.0074.5472.4072.7572.751,061,800
Apr 01, 202279.2879.7172.3473.9973.991,737,700
Mar 31, 202281.1381.6378.3279.3379.33668,300
Mar 30, 202281.4482.3480.7881.4381.43402,300
Mar 29, 202281.7982.6380.9681.9981.99376,900
Mar 28, 202280.8081.5380.2181.4181.41322,400
Mar 25, 202281.4582.0080.2180.7980.79394,800
Mar 24, 202281.8082.2381.1681.7581.75306,700
Mar 23, 202282.4083.5381.3781.4481.44398,200
Mar 22, 202284.6885.7283.3484.0684.06577,300
Mar 21, 202284.0584.9183.6084.3484.34498,300
Mar 18, 202283.1884.5882.1484.2684.261,003,200
Mar 17, 202281.2983.7880.9583.7783.77521,800
Mar 16, 202278.9082.2678.9082.1882.18480,200
Mar 15, 202277.8579.4877.8178.5978.59290,400
Mar 14, 202279.5079.5876.7377.4877.48668,400
Mar 11, 202279.8280.4379.0279.1979.19377,500
Mar 10, 202278.1379.5677.9678.9678.96401,300
Mar 09, 202278.0380.2877.5479.6179.61491,000
Mar 08, 202277.1578.1175.0876.2676.26491,500
Mar 07, 202279.0279.2576.5076.7376.73657,800
Mar 04, 202279.6980.0178.2779.0379.03515,900
Mar 03, 202281.3981.8780.0380.3580.35434,500
Mar 02, 202278.4981.5178.4980.6780.67695,400
Mar 01, 202278.7779.6276.5677.6977.69721,300
Feb 28, 202276.2179.5676.2178.8478.84526,300
Feb 25, 202275.7578.8575.6377.5877.58655,600
Feb 24, 202271.3275.8671.0075.5975.59653,800
Feb 23, 202276.4177.1573.5473.9373.93731,100
Feb 22, 202278.0079.0276.2476.3376.33682,200
Feb 18, 202280.7180.8977.5478.6878.68759,900
Feb 18, 20220.58 Dividend
Feb 17, 202280.5180.5178.1578.6378.05959,500
Feb 16, 202280.3082.9979.1880.6880.081,315,800
Feb 15, 202275.3577.4775.3576.5575.991,008,800
Feb 14, 202274.2376.1274.2374.9874.43770,000
Feb 11, 202273.9775.1372.8673.5973.05590,900
Feb 10, 202273.9075.6773.6273.9573.40836,000
Feb 09, 202273.6775.2573.4475.2174.66680,100
Feb 08, 202271.3072.9071.1672.5271.991,031,000
Feb 07, 202272.1072.2270.5370.9470.42400,500
Feb 04, 202272.4572.9970.8071.7571.22348,900
Feb 03, 202274.0675.1472.4672.4671.93401,600
Feb 02, 202274.5674.6472.7674.1673.61492,200
Feb 01, 202273.5474.8672.5874.0973.54434,000
Jan 31, 202271.7073.1970.8373.1972.65703,300
Jan 28, 202270.4372.3169.7172.2371.70361,300
Jan 27, 202272.8373.6570.3570.6670.14659,800
Jan 26, 202275.1075.5271.1972.1071.57530,400
Jan 25, 202274.7375.1072.3373.5673.02690,000
Jan 24, 202273.7476.0873.3075.8675.30740,400
Jan 21, 202275.7976.4774.0875.0074.45682,600
Jan 20, 202277.7177.9976.0876.1675.60758,700
Jan 19, 202277.5178.2376.4177.1376.56479,400
Jan 18, 202278.4778.4776.3577.5076.93574,500
Jan 14, 202278.7979.4077.1778.9878.40302,100
Jan 13, 202280.1180.9979.2779.5078.91395,000
Jan 12, 202279.0680.9978.4379.8679.27526,000
Jan 11, 202277.9378.2277.0178.1077.52440,000
Jan 10, 202277.5977.9375.6377.8177.24501,500
Jan 07, 202279.2380.3277.8478.0777.49540,000
Jan 06, 202280.5480.5578.2079.3478.75734,900
Jan 05, 202282.5983.7579.9080.0379.441,030,300
Jan 04, 202282.4585.0481.7784.4283.80563,200
Jan 03, 202282.8883.7680.8181.6581.05432,200
Dec 31, 202181.8082.8881.2282.4381.82370,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement