Ryder System (NY: R )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	147.23	152.38	147.14	152.21	276,880	+4.99(+3.39%)
Nov 04, 2024	146.83	149.39	146.78	147.22	208,486	-0.28(-0.19%)
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.