Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ryder System Inc | R | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.48 | -0.39% | 121.95 | 19:18:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 121.27 | 120.91 | 123.185 | 121.95 | 122.43 |
R Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 107.17 | 123.45 | 107.16 | 118.13 | 491,390 | 14.78 | 13.79% |
| 1 Month | 119.54 | 123.45 | 106.8837 | 116.81 | 268,700 | 2.41 | 2.02% |
| 3 Months | 115.08 | 123.45 | 106.62 | 114.75 | 300,474 | 6.87 | 5.97% |
| 6 Months | 92.68 | 123.45 | 91.31 | 110.99 | 281,690 | 29.27 | 31.58% |
| 1 Year | 81.00 | 123.45 | 76.15 | 101.07 | 318,912 | 40.95 | 50.56% |
| 3 Years | 75.00 | 123.45 | 61.71 | 84.07 | 472,092 | 46.95 | 62.60% |
| 5 Years | 63.91 | 123.45 | 22.62 | 66.14 | 547,490 | 58.04 | 90.82% |
R 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 121.95 | -0.48 | -0.39% | 121.27 | 123.185 | 120.91 | 224,612 |
| Apr 25 2024 | 122.43 | 0.24 | 0.20% | 120.01 | 123.45 | 118.55 | 491,715 |
| Apr 24 2024 | 122.19 | 0.18 | 0.15% | 122.30 | 122.94 | 118.595 | 509,590 |
| Apr 23 2024 | 122.01 | 13.01 | 11.94% | 111.25 | 122.81 | 111.25 | 714,917 |
| Apr 22 2024 | 109.00 | 0.29 | 0.27% | 109.31 | 110.22 | 108.3601 | 441,592 |
| Apr 19 2024 | 108.71 | 1.54 | 1.44% | 107.17 | 108.96 | 107.16 | 306,179 |
| Apr 18 2024 | 107.17 | -1.61 | -1.48% | 109.53 | 109.82 | 106.8837 | 294,433 |
| Apr 17 2024 | 108.78 | -3.10 | -2.77% | 110.76 | 111.74 | 108.10 | 261,707 |
| Apr 16 2024 | 111.88 | -2.33 | -2.04% | 113.95 | 113.95 | 111.445 | 193,804 |
| Apr 15 2024 | 114.21 | -0.62 | -0.54% | 115.85 | 116.935 | 114.15 | 115,668 |
| Apr 12 2024 | 114.83 | -2.14 | -1.83% | 116.10 | 116.50 | 114.45 | 150,192 |
| Apr 11 2024 | 116.97 | 0.89 | 0.77% | 116.01 | 117.79 | 115.70 | 155,474 |
| Apr 10 2024 | 116.08 | -5.13 | -4.23% | 119.57 | 119.57 | 116.08 | 235,906 |
| Apr 09 2024 | 121.21 | 1.14 | 0.95% | 120.12 | 121.32 | 118.908 | 247,899 |
| Apr 08 2024 | 120.07 | 1.47 | 1.24% | 118.99 | 120.47 | 118.99 | 127,333 |
| Apr 05 2024 | 118.60 | 0.98 | 0.83% | 117.86 | 119.34 | 117.86 | 126,792 |
| Apr 04 2024 | 117.62 | -1.94 | -1.62% | 120.49 | 121.58 | 117.32 | 157,399 |
| Apr 03 2024 | 119.56 | 1.53 | 1.30% | 117.90 | 120.235 | 117.855 | 196,704 |
| Apr 02 2024 | 118.03 | -2.10 | -1.75% | 119.67 | 119.67 | 117.645 | 162,988 |
| Apr 01 2024 | 120.13 | -0.06 | -0.05% | 119.54 | 120.51 | 118.40 | 240,775 |
| Mar 28 2024 | 120.19 | 1.58 | 1.33% | 118.61 | 120.93 | 118.40 | 251,962 |
| Mar 27 2024 | 118.61 | 2.90 | 2.51% | 116.27 | 118.61 | 115.99 | 253,385 |
