Ryder System Historical Data

R Page 2
Download
Date Close Price change Market cap Trading volume
Aug 5, 2021 $ 76.27
+0.69%
$ 152.54 billion $ 229
Jun 18, 2021 $ 71.94
-2.34%
$ 5.63 million $ 72
Jun 17, 2021 $ 73.69
+0.72%
$ 5.77 million $ 74
Jun 4, 2021 $ 81.05
-2.03%
$ 6.34 million $ 162
Jun 3, 2021 $ 82.71
+0.00%
$ 6.47 million $ 165
May 25, 2021 $ 79.07
-2.85%
$ 6.19 million $ 79
May 24, 2021 $ 81.38
-0.07%
$ 6.37 million $ 81
May 14, 2021 $ 84.92
+0.24%
$ 6.65 million $ 85
May 13, 2021 $ 84.71
+0.14%
$ 6.63 million $ 169
Mar 23, 2021 $ 0
--%
$ -- $ 0
Mar 4, 2021 $ 70
-1.13%
$ 5.48 million $ 700
Mar 3, 2021 $ 70.83
-0.60%
$ 5.54 million $ 708
Mar 2, 2021 $ 70.15
+0.58%
$ 5.49 million $ 701
Mar 1, 2021 $ 69.76
-0.64%
$ 5.46 million $ 698
Feb 24, 2021 $ 68.85
+0.46%
$ 5.39 million $ 551
Feb 23, 2021 $ 68.43
+2.69%
$ 5.36 million $ 547
Feb 22, 2021 $ 66.62
+0.70%
$ 5.22 million $ 133
Feb 21, 2021 $ 66.15
+0.04%
$ 5.18 million $ 132
Feb 20, 2021 $ 66.13
-0.07%
$ 5.18 million $ 132
Feb 19, 2021 $ 66.13
+0.32%
$ 5.18 million $ 132
Feb 12, 2021 $ 64.59
-0.91%
$ 5.06 million $ 517
Feb 11, 2021 $ 65.04
+1.38%
$ 5.09 million $ 520
Feb 10, 2021 $ 68.23
+0.34%
$ 5.34 million $ 205
Feb 9, 2021 $ 68
+0.53%
$ 5.32 million $ 204
Feb 2, 2021 $ 62.95
-0.69%
$ 4.93 million $ 189
Feb 1, 2021 $ 63.39
+1.50%
$ 4.96 million $ 190
Nov 23, 2020 $ 55.81
-0.02%
$ 4.37 million $ 1,284
Nov 22, 2020 $ 55.81
+0.03%
$ 4.37 million $ 1,284
Nov 21, 2020 $ 55.79
+0.04%
$ 4.37 million $ 1,283
Nov 20, 2020 $ 55.78
-3.73%
$ 4.37 million $ 1,283
Nov 19, 2020 $ 57.93
+0.06%
$ 4.54 million $ 1,217
Nov 10, 2020 $ 53.78
-0.05%
$ 4.21 million $ 54
Nov 9, 2020 $ 53.8
-3.60%
$ 4.21 million $ 54
Oct 17, 2020 $ 50.42
+0.01%
$ 3.95 million $ 50
Oct 16, 2020 $ 50.41
-0.22%
$ 3.95 million $ 50
Oct 15, 2020 $ 50.52
+3.37%
$ 3.96 million $ 51
Oct 14, 2020 $ 48.88
-0.70%
$ 3.83 million $ 244
Oct 8, 2020 $ 46.96
-0.01%
$ 3.68 million $ 47
Oct 7, 2020 $ 46.96
+1.79%
$ 3.68 million $ 47
Oct 6, 2020 $ 46.13
-2.94%
$ 3.61 million $ 277
Sep 2, 2020 $ 41.86
-0.89%
$ 3.28 million $ 62,787
Sep 1, 2020 $ 42.23
+1.50%
$ 3.31 million $ 63,349
Aug 24, 2020 $ 39.37
-0.02%
$ 3.08 million $ 591
Aug 23, 2020 $ 39.38
-0.06%
$ 3.08 million $ 591
Aug 22, 2020 $ 39.39
+0.04%
$ 3.08 million $ 591
Aug 21, 2020 $ 39.38
+0.37%
$ 3.08 million $ 591
Aug 14, 2020 $ 39.39
+1.05%
$ 3.08 million $ 591
Aug 13, 2020 $ 38.99
-0.77%
$ 3.05 million $ 585
Jul 31, 2020 $ 37.85
+0.02%
$ 2.96 million $ 1,211
Jul 30, 2020 $ 37.85
-0.29%
$ 2.96 million $ 1,211