Ryder System Historical Data

R
Download
Date Close Price change Market cap Trading volume
May 18, 2022 $ 80.41
-5.66%
$ 160.81 billion $ 482
May 17, 2022 $ 85.23
-0.76%
$ 170.46 billion $ 1,023
May 16, 2022 $ 83.14
-0.70%
$ 166.28 billion $ 166
May 15, 2022 $ 83.73
+0.00%
$ 167.46 billion $ 167
May 14, 2022 $ 83.73
+0.00%
$ 167.46 billion $ 167
May 13, 2022 $ 83.73
-0.57%
$ 167.46 billion $ 167
Apr 29, 2022 $ 71.63
+0.92%
$ 143.26 billion $ 1,289
Apr 28, 2022 $ 70.97
+2.89%
$ 141.95 billion $ 1,278
Apr 5, 2022 $ 68.22
-6.08%
$ 136.45 billion $ 68
Apr 4, 2022 $ 72.64
-1.06%
$ 145.28 billion $ 73
Mar 29, 2022 $ 81.46
+0.08%
$ 162.92 billion $ 81
Mar 28, 2022 $ 81.39
+0.57%
$ 162.79 billion $ 81
Mar 9, 2022 $ 80.12
+5.20%
$ 160.24 billion $ 80
Mar 8, 2022 $ 76.16
-1.26%
$ 152.32 billion $ 152
Mar 3, 2022 $ 80.56
-0.16%
$ 161.13 billion $ 81
Mar 2, 2022 $ 80.69
+3.99%
$ 161.39 billion $ 81
Mar 1, 2022 $ 77.6
-1.52%
$ 155.2 billion $ 310
Feb 28, 2022 $ 78.8
+2.01%
$ 157.6 billion $ 79
Feb 25, 2022 $ 76.94
+1.58%
$ 153.89 billion $ 77
Feb 24, 2022 $ 75.75
+2.30%
$ 151.49 billion $ 76
Feb 23, 2022 $ 74.05
-1.61%
$ 148.09 billion $ 74
Feb 11, 2022 $ 74.63
+0.91%
$ 149.26 billion $ 75
Feb 10, 2022 $ 73.96
-1.97%
$ 147.92 billion $ 74
Nov 24, 2021 $ 85.9
-1.36%
$ 171.79 billion $ 172
Nov 23, 2021 $ 87.08
+0.51%
$ 174.15 billion $ 174
Nov 12, 2021 $ 87.95
+1.75%
$ 175.9 billion $ 88
Nov 11, 2021 $ 86.44
-0.05%
$ 172.88 billion $ 86
Nov 4, 2021 $ 86.94
-1.65%
$ 173.88 billion $ 175
Nov 3, 2021 $ 88.4
+2.08%
$ 176.8 billion $ 177
Nov 1, 2021 $ 84.93
+0.00%
$ 169.86 billion $ 86
Oct 31, 2021 $ 84.93
+0.00%
$ 169.86 billion $ 85
Oct 30, 2021 $ 84.93
+0.00%
$ 169.86 billion $ 85
Oct 29, 2021 $ 84.93
-0.23%
$ 169.86 billion $ 85
Oct 28, 2021 $ 86.75
-0.12%
$ 173.5 billion $ 3,274
Oct 27, 2021 $ 86.85
+0.25%
$ 173.7 billion $ 3,292
Oct 26, 2021 $ 91.78
+0.81%
$ 183.56 billion $ 1,743
Oct 25, 2021 $ 91.04
+0.22%
$ 182.08 billion $ 1,731
Oct 21, 2021 $ 87.86
+0.70%
$ 175.72 billion $ 1,674
Oct 20, 2021 $ 87.25
+0.09%
$ 174.5 billion $ 1,658
Oct 11, 2021 $ 83.12
+0.00%
$ 166.24 billion $ 83
Oct 10, 2021 $ 83.12
+0.00%
$ 166.24 billion $ 83
Oct 9, 2021 $ 83.12
+0.00%
$ 166.24 billion $ 83
Oct 8, 2021 $ 83.12
-0.42%
$ 166.24 billion $ 83
Sep 21, 2021 $ 76.62
-0.93%
$ 153.24 billion $ 76
Sep 20, 2021 $ 77.34
+0.73%
$ 154.68 billion $ 77
Aug 23, 2021 $ 74.29
+0.00%
$ 148.58 billion $ 12,488
Aug 22, 2021 $ 74.29
+0.00%
$ 148.58 billion $ 12,334
Aug 21, 2021 $ 74.29
+0.00%
$ 148.58 billion $ 12,334
Aug 20, 2021 $ 74.29
+2.10%
$ 148.58 billion $ 12,334
Aug 19, 2021 $ 72.76
-2.62%
$ 145.52 billion $ 12,320
Download