Ryder System Inc (R) Historical Stock Data
187.30 ↑0.91 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, R is up 0.51% a day on average. There have been 20 days where Ryder System Inc closed green and 10 days where R closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 187.17 | 187.30 | ↑$0.13 (0.07%) | 185.31 | 189.81 | 392.94K |
| 2025-12-05 | 180.47 | 186.39 | ↑$5.92 (3.28%) | 180.07 | 187.77 | 406.79K |
| 2025-12-04 | 178.86 | 180.01 | ↑$1.15 (0.64%) | 178.82 | 180.88 | 308.12K |
| 2025-12-03 | 172.70 | 178.49 | ↑$5.79 (3.35%) | 172.49 | 179.25 | 454.84K |
| 2025-12-02 | 172.59 | 171.97 | ↓$0.62 (-0.36%) | 169.77 | 174.29 | 511.78K |
| 2025-12-01 | 172.46 | 172.13 | ↓$0.33 (-0.19%) | 171.94 | 175.93 | 270.70K |
| 2025-11-28 | 174.18 | 173.21 | ↓$0.97 (-0.56%) | 172.25 | 174.54 | 79.51K |
| 2025-11-26 | 172.01 | 172.49 | ↑$0.48 (0.28%) | 171.01 | 174.77 | 284.18K |
| 2025-11-25 | 170.94 | 172.38 | ↑$1.44 (0.84%) | 169.73 | 173.24 | 255.42K |
| 2025-11-24 | 168.71 | 169.96 | ↑$1.25 (0.74%) | 167.18 | 170.06 | 332.12K |
| 2025-11-21 | 163.54 | 168.25 | ↑$4.71 (2.88%) | 162.48 | 169.43 | 276.55K |
| 2025-11-20 | 168.18 | 162.50 | ↓$5.68 (-3.38%) | 161.41 | 169.00 | 289.44K |
| 2025-11-19 | 166.79 | 166.65 | ↓$0.14 (-0.08%) | 165.33 | 167.65 | 266.79K |
| 2025-11-18 | 163.18 | 166.03 | ↑$2.85 (1.75%) | 162.53 | 166.75 | 497.08K |
| 2025-11-17 | 169.18 | 164.45 | ↓$4.73 (-2.80%) | 163.64 | 169.56 | 238.75K |
| 2025-11-14 | 168.58 | 170.49 | ↑$1.91 (1.13%) | 167.83 | 170.85 | 363.19K |
| 2025-11-13 | 172.35 | 169.30 | ↓$3.05 (-1.77%) | 168.60 | 174.40 | 394.51K |
| 2025-11-12 | 170.83 | 172.85 | ↑$2.02 (1.18%) | 170.82 | 175.30 | 354.88K |
| 2025-11-11 | 169.56 | 170.25 | ↑$0.69 (0.41%) | 168.20 | 171.76 | 376.44K |
| 2025-11-10 | 169.76 | 169.50 | ↓$0.26 (-0.15%) | 168.01 | 171.14 | 391.02K |
| 2025-11-07 | 166.86 | 169.42 | ↑$2.56 (1.53%) | 166.86 | 169.70 | 331.10K |
| 2025-11-06 | 167.51 | 167.59 | ↑$0.08 (0.05%) | 166.38 | 168.41 | 376.58K |
| 2025-11-05 | 167.58 | 167.56 | ↓$0.02 (-0.01%) | 166.65 | 170.08 | 350.94K |
| 2025-11-04 | 166.13 | 167.35 | ↑$1.22 (0.73%) | 166.13 | 170.29 | 417.97K |
| 2025-11-03 | 168.22 | 168.45 | ↑$0.23 (0.14%) | 164.51 | 170.11 | 451.18K |
| 2025-10-31 | 168.69 | 169.23 | ↑$0.54 (0.32%) | 168.42 | 170.65 | 504.09K |
| 2025-10-30 | 169.54 | 169.40 | ↓$0.14 (-0.08%) | 168.77 | 172.56 | 415.45K |
| 2025-10-29 | 168.32 | 170.80 | ↑$2.48 (1.47%) | 168.32 | 172.78 | 619.11K |
| 2025-10-28 | 168.70 | 168.93 | ↑$0.23 (0.14%) | 167.76 | 170.91 | 513.01K |
| 2025-10-27 | 162.41 | 168.26 | ↑$5.85 (3.60%) | 161.71 | 169.25 | 726.91K |
Create an account or log in to view more rows.
$R go green today and we gap up tomrrow
$R let’s buy NOW!!!
$R what happened?
$R ugh oh
we heatin back up
$R Take it Bears !
$R has just been halted from trading.
$R last chance to load imo
$R Holding.
$R my put options are fine
$R I would not be a bear now