Ryder System Inc (R) Historical Stock Data
191.56 ↑1.38 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, R is up 0.34% a day on average. There have been 18 days where Ryder System Inc closed green and 12 days where R closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 189.37 | 191.56 | ↑$2.19 (1.16%) | 189.37 | 191.98 | 739.37K |
| 2025-12-18 | 190.41 | 190.18 | ↓$0.23 (-0.12%) | 189.27 | 195.42 | 328K |
| 2025-12-17 | 191.43 | 188.49 | ↓$2.94 (-1.54%) | 187.96 | 192.70 | 321.31K |
| 2025-12-16 | 190.57 | 191.55 | ↑$0.98 (0.51%) | 188.94 | 192.88 | 323.08K |
| 2025-12-15 | 190.05 | 190.64 | ↑$0.59 (0.31%) | 187.24 | 192.26 | 644.97K |
| 2025-12-12 | 196.45 | 189.54 | ↓$6.91 (-3.52%) | 188.01 | 196.48 | 603.47K |
| 2025-12-11 | 194.07 | 198.02 | ↑$3.95 (2.04%) | 192.23 | 200.53 | 596.35K |
| 2025-12-10 | 186.61 | 194.07 | ↑$7.46 (4.00%) | 185.13 | 194.52 | 613.35K |
| 2025-12-09 | 188.95 | 186.35 | ↓$2.60 (-1.38%) | 185.36 | 188.95 | 527.26K |
| 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 |
Create an account or log in to view more rows.
$R glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$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