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 | 1.81 | 1.17136940202 | 154.52 | 161.71 | 154.5 | 166301 | 158.27744515 | CS |
| 4 | -11 | -6.57383613219 | 167.33 | 172.18 | 154.5 | 295576 | 161.12059591 | CS |
| 12 | 13.59 | 9.52080706179 | 142.74 | 172.18 | 135.84 | 284843 | 156.70452078 | CS |
| 26 | 31.93 | 25.6672025723 | 124.4 | 172.18 | 117.19 | 274191 | 145.82155523 | CS |
| 52 | 41.87 | 36.5804647912 | 114.46 | 172.18 | 106.62 | 264113 | 132.15898779 | CS |
| 156 | 74.68 | 91.4635639927 | 81.65 | 172.18 | 61.71 | 406340 | 93.60019734 | CS |
| 260 | 102.42 | 189.983305509 | 53.91 | 172.18 | 22.62 | 505597 | 73.3019864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 156.33 | -3 | -1.88 | 157.66 | 158.03989 | 154.995 | 226334 |
| 1735342800 | 159.33 | -0.64 | -0.40 | 161.71 | 161.71 | 157.8981 | 151975 |
| 1735256400 | 159.97 | 1.91 | 1.21 | 157.9 | 160.53 | 156.66999 | 148630 |
| 1735077840 | 158.06 | 1.29 | 0.82 | 157.41 | 158.37 | 156.8 | 107045 |
| 1734997200 | 156.77 | 1.11 | 0.71 | 154.52 | 157.005 | 154.5 | 257555 |
| 1734738000 | 155.66 | 0 | 0.00 | 156.19 | 158.63 | 155.1419 | 1240513 |
| 1734651600 | 155.66 | -0.64 | -0.41 | 158.09 | 161.01249 | 155.37 | 287631 |
| 1734565200 | 156.3 | -5.65 | -3.49 | 161.88 | 163.52 | 155.47 | 371292 |
| 1734478800 | 161.94999 | -2.05 | -1.25 | 162.69999 | 163 | 159.51 | 380099 |
| 1734392400 | 164 | -1.67 | -1.01 | 164.88 | 165.1603 | 162.37 | 282531 |
| 1734133200 | 165.66999 | -1.05 | -0.63 | 167.57 | 167.57 | 165.1945 | 241418 |
| 1734046800 | 166.72 | 2.52 | 1.53 | 164.69 | 166.83 | 162.46 | 206522 |
| 1733960400 | 164.19999 | 0.21 | 0.13 | 164.69999 | 166.5 | 163.53 | 376620 |
| 1733874000 | 163.99 | 0.22 | 0.13 | 163.37 | 166.15 | 162.321 | 166490 |
| 1733787600 | 163.77 | -0.44 | -0.27 | 165 | 166.55 | 163.72 | 217616 |
| 1733528400 | 164.21 | -0.43 | -0.26 | 165.72999 | 166.69999 | 163.745 | 150390 |
| 1733442000 | 164.63999 | -1.63 | -0.98 | 166.52 | 167.04 | 164.46 | 245349 |
| 1733355600 | 166.27 | 0 | 0.00 | 166 | 167.34 | 163.55 | 302838 |
| 1733269200 | 166.27 | -3.76 | -2.21 | 172.18 | 172.18 | 165.04 | 199078 |
| 1733182800 | 170.03 | 1.19 | 0.70 | 167.33 | 170.74 | 167 | 282343 |
| 1732917840 | 168.84 | 0.81 | 0.48 | 168.03 | 170.42 | 168.03 | 99978 |
| 1732750800 | 168.03 | -1.78 | -1.05 | 170 | 170.9 | 167.51 | 174004 |
| 1732664400 | 169.81 | 0.35 | 0.21 | 168.16 | 171.06 | 166.22999 | 318473 |
| 1732578000 | 169.46 | 3.79 | 2.29 | 167.38 | 171.78 | 167.38 | 399872 |
| 1732318800 | 165.66999 | 4.46 | 2.77 | 161.47 | 166.25 | 160.61 | 349839 |
| 1732232400 | 161.21 | 1.33 | 0.83 | 160.09 | 162.88999 | 158.291 | 310707 |
| 1732146000 | 159.88 | 0.53 | 0.33 | 159.25 | 160.18 | 158.49 | 209363 |
| 1732059600 | 159.35 | -1.59 | -0.99 | 159.25 | 160.69999 | 158.625 | 271408 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
