Ryder System Inc (R)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.74 | -3.86276587075 | 122.71 | 125.3 | 117.36 | 242198 | 122.32813069 | CS |
| 4 | -2.29 | -1.90420755031 | 120.26 | 126.73 | 116.5763 | 313366 | 122.06882927 | CS |
| 12 | 5.525 | 4.91351327316 | 112.445 | 128.85 | 106.8837 | 267329 | 121.27279903 | CS |
| 26 | 5.9 | 5.26456678861 | 112.07 | 128.85 | 106.62 | 259355 | 117.59367526 | CS |
| 52 | 32.87 | 38.625146886 | 85.1 | 128.85 | 84.75 | 304476 | 108.5456636 | CS |
| 156 | 44.63 | 60.8535587674 | 73.34 | 128.85 | 61.71 | 450654 | 85.88400768 | CS |
| 260 | 62.96 | 114.451917833 | 55.01 | 128.85 | 22.62 | 537795 | 67.46474422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 120.31 | -2.19 | -1.79 | 122.44 | 123.2 | 119.24 | 239347 |
| 1720219200 | 122.5 | -0.64 | -0.52 | 122.75 | 123.725 | 121.37 | 339942 |
| 1720040640 | 123.14 | -0.56 | -0.45 | 123.77 | 125.3 | 123.07 | 195963 |
| 1719960000 | 123.7 | 1.01 | 0.82 | 122.71 | 124.425 | 122.51 | 193540 |
| 1719873600 | 122.69 | 0.15 | 0.12 | 124.4 | 124.72 | 122.59 | 233110 |
| 1719614400 | 122.54 | 0 | 0.00 | 122.54 | 122.54 | 122.54 | 0 |
| 1719528000 | 122.54 | -0.23 | -0.19 | 122.71 | 123.88 | 121.92 | 224421 |
| 1719441600 | 122.77 | -1.73 | -1.39 | 124.39 | 125.285 | 122.7 | 316561 |
| 1719355200 | 124.5 | -0.6 | -0.48 | 125.11 | 125.56 | 122.83 | 391164 |
| 1719268800 | 125.1 | 4.1 | 3.39 | 123.74 | 125.54 | 120.94 | 365254 |
| 1719009600 | 121 | 0.1 | 0.08 | 122.07 | 122.18 | 120.41 | 566447 |
| 1718923200 | 120.9 | 1.13 | 0.94 | 119.72 | 121.88 | 119.26 | 248383 |
| 1718750400 | 119.77 | 0.19 | 0.16 | 119.6 | 121.8 | 118.776 | 226267 |
| 1718664000 | 119.58 | 0.66 | 0.55 | 118.21 | 119.82 | 117.18 | 266446 |
| 1718404800 | 118.92 | -1.27 | -1.06 | 119.78 | 119.78 | 116.5763 | 229949 |
| 1718318400 | 120.19 | -0.39 | -0.32 | 120.33 | 120.88 | 118.01 | 238204 |
| 1718232000 | 120.58 | 1.97 | 1.66 | 120.92 | 122.94 | 120.48 | 236609 |
| 1718145600 | 118.61 | -2.79 | -2.30 | 120.26 | 120.77 | 118.04 | 233716 |
| 1718059200 | 121.4 | 1.25 | 1.04 | 119.04 | 121.9 | 119.04 | 212857 |
| 1717800000 | 120.15 | -0.17 | -0.14 | 119.29 | 120.39 | 119.29 | 126634 |
| 1717713600 | 120.32 | -0.51 | -0.42 | 120.74 | 121.13 | 118.55 | 265556 |
| 1717627200 | 120.83 | 1.83 | 1.54 | 120.08 | 120.97 | 119.06 | 152658 |
| 1717540800 | 119 | -1.96 | -1.62 | 120.89 | 121.87 | 118.53 | 177842 |
| 1717454400 | 120.96 | -0.51 | -0.42 | 122.37 | 122.565 | 119.88 | 160820 |
| 1717195200 | 121.47 | 0.94 | 0.78 | 121.3 | 121.69 | 120.53 | 298504 |
| 1717108800 | 120.53 | 1.72 | 1.45 | 119.16 | 120.56 | 118.75 | 207710 |
| 1717022400 | 118.81 | -1.83 | -1.52 | 119.37 | 120.45 | 118.55 | 156229 |
| 1716936000 | 120.64 | -0.96 | -0.79 | 122.26 | 122.26 | 120.4 | 144520 |
| 1716590400 | 121.6 | 1.19 | 0.99 | 121.43 | 122.1632 | 120.1697 | 108520 |
| 1716504000 | 120.41 | -0.65 | -0.54 | 121.66 | 121.79 | 119.9 | 161556 |
| 1716417600 | 121.06 | -3.55 | -2.85 | 123.93 | 124.5999 | 120.585 | 199883 |
| 1716331200 | 124.61 | -1.82 | -1.44 | 125.71 | 126.63 | 124.54 | 216892 |
| 1716244800 | 126.43 | 0.7 | 0.56 | 125.94 | 126.57 | 125.46 | 172716 |
| 1715985600 | 125.73 | 0.75 | 0.60 | 124.29 | 125.81 | 123.76 | 172324 |
| 1715899200 | 124.98 | -3.26 | -2.54 | 128.22 | 128.24 | 122.95 | 292848 |
| 1715812800 | 128.24 | 1.34 | 1.06 | 127.67 | 128.85 | 127.13 | 184196 |
| 1715726400 | 126.9 | 1.14 | 0.91 | 126.65 | 127.66 | 126.01 | 252534 |
| 1715640000 | 125.76 | -0.88 | -0.69 | 127.56 | 127.56 | 125.41 | 152856 |
| 1715380800 | 126.64 | -0.76 | -0.60 | 127.8 | 128.12 | 126.385 | 160827 |
| 1715294400 | 127.4 | 1.94 | 1.55 | 125.49 | 127.55 | 124.66 | 216060 |
| 1715208000 | 125.46 | 0.14 | 0.11 | 124.51 | 126.17 | 124.51 | 166355 |
| 1715121600 | 125.32 | -0.36 | -0.29 | 125.68 | 127.09 | 125.32 | 244349 |
| 1715035200 | 125.68 | 1.02 | 0.82 | 125.91 | 126.19 | 125.09 | 186447 |
| 1714776000 | 124.66 | -0.05 | -0.04 | 127.02 | 127.2076 | 124.3 | 179024 |
| 1714689600 | 124.71 | 2.31 | 1.89 | 124.49 | 125.72 | 122.64 | 194581 |
| 1714603200 | 122.4 | 0.55 | 0.45 | 121.44 | 126.035 | 120.81 | 275018 |
| 1714516800 | 121.85 | -1.25 | -1.02 | 121.87 | 122.445 | 120.695 | 463134 |
| 1714430400 | 123.1 | 1.15 | 0.94 | 122.38 | 123.795 | 122.12 | 267319 |
| 1714171200 | 121.95 | -0.48 | -0.39 | 121.27 | 123.185 | 120.91 | 224612 |
| 1714084800 | 122.43 | 0.24 | 0.20 | 120.01 | 123.45 | 118.55 | 491715 |
| 1713998400 | 122.19 | 0.18 | 0.15 | 122.3 | 122.94 | 118.595 | 509590 |
| 1713912000 | 122.01 | 13.01 | 11.94 | 111.25 | 122.81 | 111.25 | 714917 |
| 1713825600 | 109 | 0.29 | 0.27 | 109.31 | 110.22 | 108.3601 | 441592 |
| 1713566400 | 108.71 | 1.54 | 1.44 | 107.17 | 108.96 | 107.16 | 306179 |
| 1713480000 | 107.17 | -1.61 | -1.48 | 109.53 | 109.82 | 106.8837 | 294433 |
| 1713393600 | 108.78 | -3.1 | -2.77 | 110.76 | 111.74 | 108.1 | 261707 |
| 1713307200 | 111.88 | -2.33 | -2.04 | 113.95 | 113.95 | 111.445 | 193804 |
| 1713220800 | 114.21 | -0.62 | -0.54 | 115.85 | 116.935 | 114.15 | 115668 |
| 1712961600 | 114.83 | -2.14 | -1.83 | 116.1 | 116.5 | 114.45 | 150192 |
| 1712875200 | 116.97 | 0.89 | 0.77 | 116.01 | 117.79 | 115.7 | 155474 |
| 1712788800 | 116.08 | -5.13 | -4.23 | 119.57 | 119.57 | 116.08 | 235906 |
| 1712702400 | 121.21 | 1.14 | 0.95 | 120.12 | 121.32 | 118.908 | 247899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
