Ryder System Inc (R)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -2.42512428762 | 164.94 | 170.2 | 160.93 | 291612 | 165.36652588 | CS |
| 4 | 11.35 | 7.58740557524 | 149.59 | 170.2 | 135.84 | 307850 | 152.41404091 | CS |
| 12 | 18.06 | 12.6399776036 | 142.88 | 170.2 | 128.28 | 274473 | 146.76426061 | CS |
| 26 | 35 | 27.7910115928 | 125.94 | 170.2 | 116.5763 | 262919 | 137.14494944 | CS |
| 52 | 54.46 | 51.1457550714 | 106.48 | 170.2 | 105.09 | 263957 | 125.86050729 | CS |
| 156 | 76.97 | 91.6636894129 | 83.97 | 170.2 | 61.71 | 415374 | 91.26934405 | CS |
| 260 | 108.71 | 208.137085966 | 52.23 | 170.2 | 22.62 | 516813 | 71.50674394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 160.94 | -1.47 | -0.91 | 161.38999 | 162.4099 | 160.53 | 239982 |
| 1731714000 | 162.41 | -3.26 | -1.97 | 164.78 | 165.87 | 162.02 | 261170 |
| 1731627600 | 165.66999 | -2.09 | -1.25 | 168.73 | 170.2 | 164.09 | 305618 |
| 1731541200 | 167.76 | 3.5 | 2.13 | 165.22 | 168.77 | 164.66 | 319491 |
| 1731454800 | 164.26 | -1.74 | -1.05 | 165.13999 | 165.77 | 163.51 | 257180 |
| 1731368400 | 166 | 3.18 | 1.95 | 164.94 | 167.07 | 164.85 | 314601 |
| 1731109200 | 162.82 | 4.01 | 2.53 | 159.16 | 163.15 | 159.01499 | 318898 |
| 1731022800 | 158.81 | -2.16 | -1.34 | 161.94 | 161.94 | 158.47 | 270942 |
| 1730936400 | 160.97 | 8.76 | 5.76 | 155.44 | 161.27 | 155.44 | 384223 |
| 1730850000 | 152.21 | 4.99 | 3.39 | 147.22999 | 152.38 | 146.88999 | 276880 |
| 1730763600 | 147.22 | -0.28 | -0.19 | 146.83 | 149.38999 | 146.785 | 208486 |
| 1730500800 | 147.5 | 1.22 | 0.83 | 147.07 | 149.01499 | 146.61 | 209777 |
| 1730414400 | 146.28 | -2.58 | -1.73 | 147.18 | 149.5 | 146.215 | 265566 |
| 1730328000 | 148.86 | 3.75 | 2.58 | 145.16999 | 149.62 | 144.57499 | 353403 |
| 1730241600 | 145.11 | 0.72 | 0.50 | 143.13999 | 146.02 | 142.66999 | 284011 |
| 1730155200 | 144.38999 | 4.63 | 3.31 | 139.97999 | 144.93 | 139.97999 | 365224 |
| 1729896000 | 139.76 | 0.9 | 0.65 | 139 | 141.31 | 137.96 | 316518 |
| 1729809600 | 138.86 | -6.17 | -4.25 | 140.24 | 140.935 | 135.84 | 497314 |
| 1729723200 | 145.03 | -0.7 | -0.48 | 146.19999 | 146.4 | 143.63999 | 448739 |
| 1729636800 | 145.72999 | -1.08 | -0.74 | 146.12 | 147.21 | 145.25 | 285686 |
| 1729550400 | 146.81 | -2.27 | -1.52 | 149.59 | 149.59 | 146.52 | 213265 |
| 1729291200 | 149.08 | -0.78 | -0.52 | 149.79 | 149.975 | 147.6 | 301611 |
| 1729204800 | 149.86 | -1.99 | -1.31 | 150.76 | 151.12 | 149.62 | 305440 |
| 1729118400 | 151.85 | 1.08 | 0.72 | 152.47 | 154.07 | 151.4 | 302229 |
| 1729032000 | 150.77 | -0.8 | -0.53 | 153.6 | 154.76499 | 150.74 | 266814 |
| 1728945600 | 151.57 | 0.85 | 0.56 | 150.38 | 152.0875 | 149.37 | 157321 |
| 1728686400 | 150.72 | 4.17 | 2.85 | 147.19999 | 150.94999 | 147.19999 | 221584 |
| 1728600000 | 146.55 | -1.9 | -1.28 | 146.52 | 147.69 | 145.18 | 275261 |
| 1728513600 | 148.44999 | 2.46 | 1.69 | 145.24 | 148.63 | 145.2125 | 177011 |
| 1728427200 | 145.99 | 0.07 | 0.05 | 146.99 | 146.99 | 144.975 | 171985 |
| 1728340800 | 145.91999 | 2.24 | 1.56 | 142.74 | 146.09 | 141.91999 | 195108 |
| 1728081600 | 143.68 | 1.38 | 0.97 | 144.62 | 144.62 | 142.5 | 132126 |
| 1727995200 | 142.3 | -1.05 | -0.73 | 142.19999 | 143.745 | 141.56 | 159165 |
| 1727908800 | 143.35 | -0.88 | -0.61 | 144.19 | 145.46 | 143.05 | 152457 |
| 1727822400 | 144.22999 | -1.57 | -1.08 | 145.16999 | 145.69999 | 141.53 | 235156 |
| 1727736000 | 145.8 | 0.36 | 0.25 | 143.97 | 147.37 | 143.97 | 234686 |
| 1727476800 | 145.44 | 0.7 | 0.48 | 145 | 146.33 | 143.84 | 378602 |
| 1727390400 | 144.74 | -3.92 | -2.64 | 149 | 150 | 143.57 | 344373 |
| 1727304000 | 148.66 | 0.2 | 0.13 | 149.5 | 149.5 | 147.235 | 360910 |
| 1727217600 | 148.46 | 1.25 | 0.85 | 147.99 | 149.34 | 146.94 | 259175 |
| 1727131200 | 147.21 | 1.21 | 0.83 | 146.58 | 147.34 | 145.38 | 216900 |
| 1726872000 | 146 | -1.87 | -1.26 | 146.22999 | 146.895 | 144.29 | 613707 |
| 1726785600 | 147.87 | 4.78 | 3.34 | 145.88 | 148.095 | 145.4092 | 268013 |
| 1726699200 | 143.09 | 0.19 | 0.13 | 143 | 145.035 | 141.37 | 264931 |
| 1726612800 | 142.9 | 2.79 | 1.99 | 141.35 | 143.21 | 140.165 | 178798 |
| 1726526400 | 140.11 | 1.87 | 1.35 | 139.59 | 140.87 | 138.88999 | 194385 |
| 1726267200 | 138.24 | 2.31 | 1.70 | 137.38 | 138.83 | 136.82499 | 228311 |
| 1726180800 | 135.93 | 3.3 | 2.49 | 133.34 | 136.03 | 132.16 | 185815 |
| 1726094400 | 132.63 | 0.67 | 0.51 | 130.88999 | 132.81 | 128.28 | 189194 |
| 1726008000 | 131.96 | -1.91 | -1.43 | 133.82 | 133.82 | 129.29 | 314735 |
| 1725921600 | 133.87 | 1.76 | 1.33 | 132.19 | 135.08 | 130.85499 | 410655 |
| 1725662400 | 132.11 | -3.9 | -2.87 | 135.79 | 136.18 | 132.055 | 349477 |
| 1725576000 | 136.01 | -2.67 | -1.93 | 140.63999 | 141.09 | 134.29 | 314264 |
| 1725489600 | 138.68 | -0.7 | -0.50 | 138.96 | 140.36 | 137.9501 | 371488 |
| 1725403200 | 139.38 | -5.86 | -4.03 | 143.22999 | 143.78 | 138.21 | 367196 |
| 1725057600 | 145.24 | 4.38 | 3.11 | 141.72 | 145.61 | 141.65 | 304812 |
| 1724971200 | 140.86 | -0.38 | -0.27 | 142.18 | 143.38 | 140.79 | 190163 |
| 1724884800 | 141.24 | 1.32 | 0.94 | 138.96 | 142.26499 | 138.16999 | 137055 |
| 1724798400 | 139.91999 | -1.35 | -0.96 | 140.15 | 141.75 | 139.665 | 156181 |
| 1724712000 | 141.27 | -1 | -0.70 | 142.88 | 143.72999 | 141.25 | 149801 |
| 1724452800 | 142.27 | 3.97 | 2.87 | 139.03 | 142.63999 | 138.75 | 158540 |
| 1724366400 | 138.3 | 0.11 | 0.08 | 138.66 | 139.35 | 137.96 | 179276 |
| 1724280000 | 138.19 | 1.43 | 1.05 | 137.32 | 138.51 | 136.69 | 191136 |
| 1724193600 | 136.76 | -1.29 | -0.93 | 137.55 | 137.55 | 135.97 | 160206 |
| 1724107200 | 138.05 | 0.17 | 0.12 | 137.07 | 138.53 | 136.4 | 182859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
