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 | -5.46 | -3.5544560901 | 153.61 | 156.295 | 145.89 | 421597 | 150.58383977 | CS |
| 4 | -11.44 | -7.16836894542 | 159.59 | 171.59 | 145.89 | 412148 | 160.02652049 | CS |
| 12 | -14.37 | -8.84198867832 | 162.52 | 171.59 | 145.89 | 362958 | 159.63317072 | CS |
| 26 | 15.41 | 11.6091607654 | 132.74 | 171.78 | 132.16 | 310254 | 156.8314146 | CS |
| 52 | 33.36 | 29.0617649621 | 114.79 | 171.78 | 106.8837 | 284409 | 142.07540561 | CS |
| 156 | 68.65 | 86.3522012579 | 79.5 | 171.78 | 61.71 | 390869 | 99.26011501 | CS |
| 260 | 118.62 | 401.693193363 | 29.53 | 171.78 | 22.62 | 482902 | 78.04077841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 146.81 | -0.85 | -0.58 | 147.26 | 149.62 | 145.88999 | 406938 |
| 1741646400 | 147.66 | -3.16 | -2.10 | 148.29 | 148.915 | 145.93 | 518326 |
| 1741390800 | 150.82 | -3.95 | -2.55 | 155.28 | 155.28 | 147.1 | 559280 |
| 1741304400 | 154.77 | -1.05 | -0.67 | 154.54 | 156.22 | 153.15 | 328863 |
| 1741218000 | 155.82 | 2.43 | 1.58 | 153.61 | 156.29499 | 152.62 | 294580 |
| 1741131600 | 153.38999 | -5.25 | -3.31 | 155.78 | 156.615 | 150.22999 | 378669 |
| 1741045200 | 158.63999 | -5.83 | -3.54 | 165.99 | 166.78 | 157.37 | 241089 |
| 1740786000 | 164.47 | 4.83 | 3.03 | 160.21 | 164.54 | 159.9 | 441199 |
| 1740699600 | 159.63999 | -1.54 | -0.96 | 162.16 | 162.745 | 159.33 | 183016 |
| 1740613200 | 161.18 | 0.48 | 0.30 | 165.04 | 165.04 | 160.19999 | 266965 |
| 1740526800 | 160.69999 | 0.99 | 0.62 | 160.36 | 161.91 | 158.86 | 318416 |
| 1740440400 | 159.71 | -5.24 | -3.18 | 166.41 | 166.41 | 159.49 | 448138 |
| 1740181200 | 164.94999 | -1.12 | -0.67 | 167.52 | 167.52 | 163.12 | 576115 |
| 1740094800 | 166.07 | -1.78 | -1.06 | 166.21 | 167.72 | 163.82 | 363606 |
| 1740008400 | 167.85 | -3.07 | -1.80 | 169.01 | 170.07 | 166.54 | 489343 |
| 1739922000 | 170.92 | 4.58 | 2.75 | 165.72 | 171.59 | 165.63999 | 592177 |
| 1739576400 | 166.34 | 5.27 | 3.27 | 162.16999 | 166.57 | 159.72999 | 509114 |
| 1739490000 | 161.07 | -1.89 | -1.16 | 163.13999 | 163.55 | 160.375 | 385941 |
| 1739403600 | 162.96 | 4.78 | 3.02 | 159.59 | 165.94999 | 155.09 | 529043 |
| 1739317200 | 158.18 | 0.67 | 0.43 | 157.88 | 158.805 | 156.535 | 411251 |
| 1739230800 | 157.51 | -0.42 | -0.27 | 157.94999 | 159.99 | 156.84 | 409293 |
| 1738971600 | 157.93 | 1.05 | 0.67 | 156.07 | 159.1883 | 156.07 | 316584 |
| 1738885200 | 156.88 | -1.57 | -0.99 | 159.58 | 160.487 | 156.65 | 306051 |
| 1738798800 | 158.44999 | -0.33 | -0.21 | 159.71 | 160.4 | 158.04499 | 232332 |
| 1738712400 | 158.78 | 2.6 | 1.66 | 156.18 | 159.05 | 154.4601 | 245945 |
| 1738626000 | 156.18 | -3.23 | -2.03 | 156.08 | 158.88 | 153.805 | 237064 |
| 1738366800 | 159.41 | -3 | -1.85 | 162.41999 | 163.22999 | 158.19999 | 1017951 |
| 1738280400 | 162.41 | 1.62 | 1.01 | 162.58 | 163.29 | 159.642 | 294843 |
| 1738194000 | 160.79 | 0.05 | 0.03 | 161.94999 | 163.05 | 159.19999 | 239217 |
| 1738107600 | 160.74 | 0.06 | 0.04 | 161.66 | 161.66 | 159.245 | 220044 |
| 1738021200 | 160.68 | -3.27 | -1.99 | 160.46 | 163.37 | 157.85499 | 399854 |
| 1737762000 | 163.94999 | -1.19 | -0.72 | 165.91999 | 165.91999 | 162.87 | 329844 |
| 1737675600 | 165.13999 | 0 | 0.00 | 165.13999 | 165.13999 | 165.13999 | 0 |
| 1737589200 | 165.13999 | -0.42 | -0.25 | 164.66999 | 166.01 | 163.68 | 262107 |
| 1737502800 | 165.56 | 0.15 | 0.09 | 165.827 | 166.9 | 164.675 | 260378 |
| 1737157200 | 165.41 | -0.15 | -0.09 | 165.69999 | 166.405 | 164.38999 | 980377 |
| 1737070800 | 165.56 | 1.97 | 1.20 | 162.58 | 166.33 | 162.53 | 346063 |
| 1736984400 | 163.59 | 4.21 | 2.64 | 162.85 | 163.97999 | 161.68 | 360822 |
| 1736898000 | 159.38 | 3.28 | 2.10 | 156 | 159.9 | 156 | 266380 |
| 1736811600 | 156.1 | 1.49 | 0.96 | 153.69999 | 156.97 | 153.69999 | 180478 |
| 1736552400 | 154.61 | -3.82 | -2.41 | 155.945 | 156.52 | 153.36 | 305590 |
| 1736379600 | 158.43 | 1.07 | 0.68 | 156.365 | 158.68 | 155.505 | 214685 |
| 1736293200 | 157.36 | 0.35 | 0.22 | 158.11 | 158.435 | 155 | 224575 |
| 1736206800 | 157.01 | -2.22 | -1.39 | 161.01 | 161.01 | 156.71 | 263398 |
| 1735947600 | 159.22999 | 2.75 | 1.76 | 158.61 | 160.57 | 156.12 | 218183 |
| 1735861200 | 156.47999 | -0.38 | -0.24 | 158.52 | 159.8 | 155.85499 | 226840 |
| 1735688400 | 156.86 | 0.53 | 0.34 | 157.65 | 157.78 | 156.41999 | 236865 |
| 1735602000 | 156.33 | -3 | -1.88 | 157.965 | 158.03989 | 154.995 | 224180 |
| 1735342800 | 159.33 | -0.64 | -0.40 | 161.71 | 161.71 | 157.8981 | 150515 |
| 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 | 257024 |
| 1734738000 | 155.66 | 0 | 0.00 | 155.25 | 158.63 | 155.1419 | 1220824 |
| 1734651600 | 155.66 | -0.64 | -0.41 | 159 | 161.01249 | 155.37 | 284258 |
| 1734565200 | 156.3 | -5.65 | -3.49 | 162.52 | 163.52 | 155.47 | 369414 |
| 1734478800 | 161.94999 | -2.05 | -1.25 | 162.05 | 162.81 | 159.51 | 378214 |
| 1734392400 | 164 | -1.67 | -1.01 | 163.47999 | 165.1603 | 162.37 | 280554 |
| 1734133200 | 165.66999 | -1.05 | -0.63 | 166.2058 | 167.12 | 165.1945 | 240349 |
| 1734046800 | 166.72 | 2.52 | 1.53 | 164.36 | 166.83 | 162.46 | 204546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
