Ryder System Inc (R) Historical Stock Data
108.71 ↑1.54 (1.44%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, R is down -0.23% a day on average. There have been 14 days where Ryder System Inc closed green and 16 days where R closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 107.17 | 108.71 | ↑$1.54 (1.44%) | 107.17 | 108.96 | 306.18K |
| 2024-04-18 | 109.53 | 107.17 | ↓$2.36 (-2.15%) | 106.88 | 109.82 | 294.43K |
| 2024-04-17 | 110.76 | 108.78 | ↓$1.98 (-1.79%) | 108.10 | 111.74 | 261.71K |
| 2024-04-16 | 113.95 | 111.88 | ↓$2.07 (-1.82%) | 111.45 | 113.95 | 193.81K |
| 2024-04-15 | 115.85 | 114.21 | ↓$1.64 (-1.42%) | 114.15 | 116.94 | 115.67K |
| 2024-04-12 | 116.10 | 114.83 | ↓$1.27 (-1.09%) | 114.45 | 116.18 | 150.19K |
| 2024-04-11 | 116.01 | 116.97 | ↑$0.96 (0.83%) | 115.70 | 117.79 | 155.47K |
| 2024-04-10 | 119.57 | 116.08 | ↓$3.49 (-2.92%) | 116.06 | 119.57 | 236.26K |
| 2024-04-09 | 120.12 | 121.21 | ↑$1.09 (0.91%) | 118.91 | 121.32 | 247.90K |
| 2024-04-08 | 118.99 | 120.07 | ↑$1.08 (0.91%) | 118.99 | 120.47 | 127.33K |
| 2024-04-05 | 117.86 | 118.60 | ↑$0.74 (0.63%) | 117.86 | 119.34 | 126.79K |
| 2024-04-04 | 120.49 | 117.62 | ↓$2.87 (-2.38%) | 117.32 | 121.58 | 157.40K |
| 2024-04-03 | 117.90 | 119.56 | ↑$1.66 (1.41%) | 117.90 | 120.24 | 196.70K |
| 2024-04-02 | 119.67 | 118.03 | ↓$1.64 (-1.37%) | 117.65 | 119.67 | 162.99K |
| 2024-04-01 | 119.54 | 120.13 | ↑$0.59 (0.49%) | 118.40 | 120.51 | 240.78K |
| 2024-03-28 | 118.61 | 120.19 | ↑$1.58 (1.33%) | 118.40 | 120.93 | 253.20K |
| 2024-03-27 | 116.27 | 118.61 | ↑$2.34 (2.01%) | 116.23 | 118.61 | 253.39K |
| 2024-03-26 | 115.59 | 115.71 | ↑$0.12 (0.10%) | 115.34 | 116.57 | 159.98K |
| 2024-03-25 | 114.79 | 115.00 | ↑$0.21 (0.18%) | 114.21 | 115.70 | 138.79K |
| 2024-03-22 | 116.90 | 114.78 | ↓$2.12 (-1.81%) | 113.91 | 116.90 | 208.19K |
| 2024-03-21 | 115.39 | 116.57 | ↑$1.18 (1.02%) | 115.39 | 117.06 | 233.27K |
| 2024-03-20 | 112.91 | 114.83 | ↑$1.92 (1.70%) | 112.74 | 115.09 | 302.75K |
| 2024-03-19 | 113.58 | 113.13 | ↓$0.45 (-0.40%) | 112.38 | 114.00 | 294.18K |
| 2024-03-18 | 113.37 | 113.88 | ↑$0.51 (0.45%) | 112.36 | 114.85 | 315.50K |
| 2024-03-15 | 112.51 | 112.29 | ↓$0.22 (-0.20%) | 112.25 | 113.99 | 604.06K |
| 2024-03-14 | 113.46 | 112.95 | ↓$0.51 (-0.45%) | 111.97 | 114.23 | 234.54K |
| 2024-03-13 | 113.82 | 113.64 | ↓$0.18 (-0.16%) | 112.98 | 114.76 | 400.82K |
| 2024-03-12 | 114.79 | 113.81 | ↓$0.98 (-0.85%) | 113.74 | 115.77 | 192.51K |
| 2024-03-11 | 114.85 | 114.63 | ↓$0.22 (-0.19%) | 113.46 | 114.85 | 197.41K |
| 2024-03-08 | 116.17 | 114.79 | ↓$1.38 (-1.19%) | 114.75 | 116.87 | 331.90K |
Create an account or log in to view more rows.
$R hang tight
ignore fud and buy dips if you can
everyone be okay????
$R MACD turned bullish
$R News?
$R low volume today isn’t necessarily a bad thing
$R Don't hold!!! Buy it
$R red day ahead
$R Moon soon
$R keep inchin
$R bears haha
$R pressure