Dark

R
Ryder System, Inc.
stock NYSE

At Close

Oct 31, 2025 4:00:30 PM EDT

169.23USD-0.100%(-0.17)504,087

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 31, 2025 10:20:25 AM EDT

169.31USD-0.053%(-0.09)839

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	168.6900	170.6500	168.4200	169.2300	-0.100%	504,087	0.000%
2025-10-30	169.5400	172.5586	168.7700	169.4000	-0.820%	415,445	-0.100%
2025-10-29	168.3200	172.7800	168.3200	170.8000	+1.107%	619,109	-0.919%
2025-10-28	168.7000	170.9100	167.7600	168.9300	+0.398%	513,005	+0.178%
2025-10-27	162.4100	169.2500	161.7050	168.2600	+4.308%	726,911	+0.576%
2025-10-24	160.8900	164.9900	160.0800	161.3100	+0.693%	966,731	+4.910%
2025-10-23	176.0700	177.5000	157.6700	160.2000	-12.368%	983,387	+5.637%
2025-10-22	185.6600	186.0800	182.2200	182.8100	-1.280%	505,138	-7.428%
2025-10-21	183.0000	186.8300	180.4900	185.1800	+0.883%	389,192	-8.613%
2025-10-20	183.5000	185.1696	182.9600	183.5600	+0.653%	247,747	-7.807%
2025-10-17	183.0000	184.0700	180.6500	182.3700	-0.148%	265,227	-7.205%
2025-10-16	185.0400	187.1600	181.5200	182.6400	+0.187%	331,726	-7.342%
2025-10-15	182.8500	183.2400	180.8900	182.3000	+0.159%	224,602	-7.170%
2025-10-14	178.4200	183.2699	178.4200	182.0100	+1.235%	474,149	-7.022%
2025-10-13	178.6500	181.1250	178.0000	179.7900	+1.881%	270,902	-5.874%
2025-10-10	184.3000	186.8150	176.3200	176.4700	-4.228%	394,327	-4.103%
2025-10-09	187.6000	187.8950	183.8800	184.2600	-1.738%	257,680	-8.157%
2025-10-08	185.5000	190.7850	184.6800	187.5200	+0.964%	321,559	-9.754%
2025-10-07	194.0200	194.9151	185.5200	185.7300	-4.371%	324,463	-8.884%
2025-10-06	192.9200	195.4800	189.9636	194.2200	+0.523%	297,252	-12.867%
2025-10-03	190.8100	195.1700	188.1250	193.2100	+1.439%	362,703	-12.411%
2025-10-02	191.0000	191.0000	187.4626	190.4700	+0.274%	213,705	-11.151%
2025-10-01	187.5100	190.3524	187.5100	189.9500	+0.694%	341,453	-10.908%
2025-09-30	186.3900	189.0100	185.0800	188.6400	+0.899%	324,375	-10.289%
2025-09-29	188.8500	188.8500	184.8100	186.9600	-0.415%	336,415	-9.483%
2025-09-26	185.1100	188.7690	184.5750	187.7400	+1.706%	376,668	-9.859%
2025-09-25	184.0100	185.4900	182.6539	184.5900	+0.005%	246,664	-8.321%
2025-09-24	187.0000	187.6000	183.8400	184.5800	-1.109%	180,875	-8.316%
2025-09-23	186.2800	188.6600	186.0000	186.6500	+0.908%	225,217	-9.333%
2025-09-22	184.3400	185.4850	182.6700	184.9700	+0.664%	189,853	-8.509%
2025-09-19	186.3200	186.7400	182.5700	183.7500	-1.013%	700,936	-7.902%
2025-09-18	185.8300	188.0224	184.7600	185.6300	+0.563%	370,102	-8.835%
2025-09-17	188.6300	190.2025	183.5825	184.5900	-2.017%	284,252	-8.321%
2025-09-16	188.1500	188.9700	185.1100	188.3900	+0.528%	205,595	-10.170%
2025-09-15	188.1100	190.1000	187.1100	187.4000	-0.027%	167,306	-9.696%
2025-09-12	189.0400	190.3800	187.3100	187.4500	-1.118%	409,815	-9.720%
2025-09-11	186.5900	189.5700	185.9200	189.5700	+1.668%	334,335	-10.730%
2025-09-10	185.5900	187.9118	185.3600	186.4600	+0.431%	256,649	-9.241%
2025-09-09	188.1500	188.3100	184.9700	185.6600	-1.308%	171,711	-8.850%
2025-09-08	188.3000	189.1925	185.9500	188.1200	+0.481%	270,596	-10.041%
2025-09-05	189.1400	191.0000	185.9900	187.2200	-0.753%	240,262	-9.609%
2025-09-04	186.1500	189.3600	185.2735	188.6400	+1.392%	353,766	-10.289%
2025-09-03	185.3700	187.7799	184.3300	186.0500	-0.439%	191,109	-9.041%
2025-09-02	184.9600	186.9500	184.0450	186.8700	-0.347%	217,202	-9.440%
2025-08-29	186.8900	188.3200	185.6725	187.5200	+0.214%	250,983	-9.754%
2025-08-28	188.0300	188.0300	184.8750	187.1200	-0.059%	245,446	-9.561%
2025-08-27	185.6300	188.4775	185.6300	187.2300	+0.064%	284,554	-9.614%
2025-08-26	183.3900	187.3100	183.3900	187.1100	+1.635%	322,471	-9.556%
2025-08-25	185.6000	186.7700	183.8250	184.1000	-1.345%	175,330	-8.077%
2025-08-22	181.9600	189.3500	181.9600	186.6100	+3.431%	329,257	-9.314%
2025-08-21	177.8800	180.7200	176.3100	180.4200	+0.850%	156,786	-6.202%
2025-08-20	180.9900	182.0600	178.7100	178.9000	-1.302%	233,706	-5.405%
2025-08-19	179.2900	182.7100	179.2900	181.2600	+1.325%	355,718	-6.637%
2025-08-18	179.0000	180.3120	178.0318	178.8900	-0.628%	206,519	-5.400%
2025-08-15	181.1300	182.0000	179.4500	180.0200	-1.148%	216,325	-5.994%
2025-08-14	182.0000	182.3400	180.3100	182.1100	-0.763%	321,424	-7.073%
2025-08-13	179.3400	184.4599	179.3400	183.5100	+2.274%	299,185	-7.782%
2025-08-12	175.0600	180.0750	175.0600	179.4300	+3.168%	233,329	-5.685%
2025-08-11	177.8300	179.0000	172.3100	173.9200	-2.127%	343,030	-2.697%
2025-08-08	176.6800	178.5500	175.5350	177.7000	+1.087%	357,202	-4.766%
2025-08-07	179.7800	180.0000	175.0200	175.7900	-1.584%	230,727	-3.732%
2025-08-06	177.6600	179.0950	175.6800	178.6200	+0.699%	258,381	-5.257%
2025-08-05	175.6600	177.3900	173.6700	177.3800	+1.031%	303,376	-4.595%
2025-08-04	174.5600	176.9500	173.9100	175.5700	+1.036%	332,233	-3.611%
2025-08-01	175.0500	175.7951	172.8100	173.7700	-2.217%	353,414	-2.613%
2025-07-31	177.6900	179.0050	176.4000	177.7100	-0.482%	532,548	-4.772%
2025-07-30	179.5700	180.4100	176.5450	178.5700	-0.468%	397,709	-5.230%
2025-07-29	183.0900	183.4200	177.9101	179.4100	-1.801%	388,084	-5.674%
2025-07-28	182.7300	184.7600	180.5000	182.7000	+0.055%	458,271	-7.373%
2025-07-25	178.6700	183.1700	176.8500	182.6000	+3.088%	510,540	-7.322%
2025-07-24	176.3700	180.0000	167.0700	177.1300	+2.494%	938,541	-4.460%
2025-07-23	173.3800	173.3800	171.3400	172.8200	+0.617%	757,930	-2.077%
2025-07-22	169.0000	173.3200	169.0000	171.7600	+1.748%	503,480	-1.473%
2025-07-21	170.0800	170.8250	168.5900	168.8100	-0.642%	344,922	+0.249%
2025-07-18	173.3800	173.4000	168.5000	169.9000	-1.221%	628,604	-0.394%
2025-07-17	171.6800	173.4900	170.4300	172.0000	+0.297%	341,350	-1.610%
2025-07-16	172.4950	176.5150	169.8400	171.4900	-1.454%	404,114	-1.318%
2025-07-15	175.7300	175.9000	173.6200	174.0200	-0.201%	289,213	-2.753%
2025-07-14	175.5900	175.5900	173.2900	174.3700	-1.145%	268,287	-2.948%
2025-07-11	175.6100	176.6000	173.4900	176.3900	+0.216%	481,580	-4.059%
2025-07-10	170.4800	177.4000	170.4100	176.0100	+3.499%	406,486	-3.852%
2025-07-09	170.8200	170.9900	168.8600	170.0600	-0.082%	219,247	-0.488%
2025-07-08	169.4600	172.7100	169.4600	170.2000	+0.555%	385,814	-0.570%
2025-07-07	169.6300	172.7200	168.0000	169.2600	-1.346%	257,679	-0.018%
2025-07-03	172.3300	172.6700	170.3300	171.5700	-0.012%	236,926	-1.364%
2025-07-02	168.9600	172.0400	168.6450	171.5900	+1.737%	319,238	-1.375%
2025-07-01	161.5400	171.2100	161.1100	168.6600	+6.075%	444,384	+0.338%
2025-06-30	160.8800	160.9700	158.1771	159.0000	-1.169%	255,450	+6.434%
2025-06-27	159.2400	162.0000	158.5188	160.8800	+1.303%	456,347	+5.190%
2025-06-26	156.2600	159.5900	155.8250	158.8100	+1.880%	310,400	+6.561%
2025-06-25	156.2500	157.4150	154.3900	155.8800	-0.530%	262,579	+8.564%
2025-06-24	155.0400	157.3100	154.4000	156.7100	+1.919%	308,803	+7.989%
2025-06-23	150.0200	153.9600	149.4500	153.7600	+2.363%	221,491	+10.061%
2025-06-20	152.5400	152.6050	149.5900	150.2100	-0.845%	594,389	+12.662%
2025-06-18	151.1800	153.9100	150.9000	151.4900	+0.551%	251,680	+11.710%
2025-06-17	149.1700	151.5700	148.0500	150.6600	+0.702%	273,180	+12.326%
2025-06-16	148.9000	150.9450	147.8050	149.6100	+1.561%	230,365	+13.114%
2025-06-13	148.0800	149.1750	146.7450	147.3100	-1.564%	221,714	+14.880%
2025-06-12	148.9500	149.9900	147.8093	149.6500	-0.267%	319,464	+13.084%
2025-06-11	155.0000	155.0000	150.0000	150.0500	-2.603%	298,861	+12.782%
2025-06-10	153.9300	155.1700	152.7500	154.0600	+0.660%	214,108	+9.847%
2025-06-09	153.4700	154.7100	151.5228	153.0500	+1.634%	230,219	+10.572%
2025-06-06	150.7900	150.8535	149.1600	150.5900	+1.606%	169,459	+12.378%
2025-06-05	148.4200	149.5758	147.3300	148.2100	-0.269%	190,249	+14.183%
2025-06-04	150.4200	151.0400	148.1550	148.6100	-1.157%	299,874	+13.875%
2025-06-03	145.0000	151.0486	145.0000	150.3500	+2.796%	313,848	+12.557%
2025-06-02	146.9500	146.9500	143.3350	146.2600	-0.591%	419,314	+15.705%
2025-05-30	150.3100	150.7900	146.3700	147.1300	-2.375%	1,121,665	+15.021%
2025-05-29	151.1100	151.1100	148.8000	150.7100	+0.380%	256,275	+12.289%
2025-05-28	152.8200	153.0800	149.8900	150.1400	-1.464%	280,739	+12.715%
2025-05-27	150.7800	152.6700	149.7300	152.3700	+2.070%	209,799	+11.065%
2025-05-23	147.2400	150.1600	147.2400	149.2800	-0.692%	250,754	+13.364%
2025-05-22	151.0200	151.3000	148.7631	150.3200	-0.562%	264,374	+12.580%
2025-05-21	152.3400	153.7650	150.9600	151.1700	-2.320%	309,257	+11.947%
2025-05-20	156.1600	157.1740	154.2600	154.7600	-0.973%	272,652	+9.350%
2025-05-19	155.7800	157.7702	154.7800	156.2800	-1.289%	270,225	+8.286%
2025-05-16	157.6000	159.5100	156.8700	158.3200	+0.508%	297,059	+6.891%
2025-05-15	159.2100	160.1600	157.4000	157.5200	-1.476%	290,375	+7.434%
2025-05-14	159.3800	161.1168	158.0450	159.8800	+0.044%	422,150	+5.848%
2025-05-13	156.6900	161.4200	156.6900	159.8100	+2.076%	568,119	+5.894%
2025-05-12	151.5000	157.4700	151.2600	156.5600	+7.995%	530,446	+8.093%
2025-05-09	146.9500	147.0200	143.7700	144.9700	-1.085%	281,346	+16.734%
2025-05-08	142.9600	147.5900	142.3900	146.5600	+3.759%	364,347	+15.468%
2025-05-07	143.0700	144.7200	139.8900	141.2500	-0.577%	496,321	+19.809%
2025-05-06	140.9200	142.6200	139.7700	142.0700	-0.748%	290,937	+19.117%
2025-05-05	143.0400	145.3100	142.9350	143.1400	-1.085%	259,525	+18.227%
2025-05-02	141.0400	145.1900	141.0400	144.7100	+4.183%	288,042	+16.944%
2025-05-01	138.8500	140.6500	135.7436	138.9000	+0.893%	556,184	+21.836%
2025-04-30	136.0500	137.9800	133.7300	137.6700	-0.109%	580,313	+22.924%
2025-04-29	137.6800	138.6900	135.8700	137.8200	-0.253%	290,913	+22.791%
2025-04-28	137.0000	139.1400	135.5575	138.1700	+0.692%	338,639	+22.480%
2025-04-25	136.6300	138.1200	135.9550	137.2200	-1.373%	234,482	+23.328%
2025-04-24	133.0600	139.9231	133.0600	139.1300	+2.823%	400,061	+21.634%
2025-04-23	142.9700	147.7200	133.5250	135.3100	-1.935%	561,423	+25.068%
2025-04-22	136.1100	138.6855	135.1400	137.9800	+2.817%	513,349	+22.648%
2025-04-21	136.8900	137.4000	130.1600	134.2000	-3.168%	678,691	+26.103%
2025-04-17	138.6200	140.7740	138.1200	138.5900	+0.340%	655,270	+22.108%
2025-04-16	139.5000	141.2600	136.1000	138.1200	-1.820%	360,431	+22.524%
2025-04-15	141.2600	142.8500	140.2000	140.6800	-0.142%	267,255	+20.294%
2025-04-14	141.3700	142.4500	138.5550	140.8800	+1.272%	302,007	+20.124%
2025-04-11	137.4300	139.8125	133.6400	139.1100	+0.339%	379,093	+21.652%
2025-04-10	140.8300	142.2400	135.8100	138.6400	-4.128%	365,010	+22.064%
2025-04-09	128.4100	145.5300	127.3750	144.6100	+11.119%	460,552	+17.025%
2025-04-08	136.8600	138.9200	127.9600	130.1400	-1.499%	422,280	+30.037%
2025-04-07	130.8300	139.6500	125.5400	132.1200	-1.233%	526,926	+28.088%
2025-04-04	133.0200	135.9100	127.9814	133.7700	-3.478%	676,773	+26.508%
2025-04-03	143.9900	146.1500	137.0400	138.5900	-8.618%	729,683	+22.108%
2025-04-02	144.2000	152.1100	143.9901	151.6600	+3.692%	485,342	+11.585%
2025-04-01	142.4900	146.7800	142.0950	146.2600	+1.704%	503,165	+15.705%
2025-03-31	138.7500	144.9100	137.8400	143.8100	+2.356%	517,232	+17.676%
2025-03-28	142.9000	143.7350	139.9000	140.5000	-2.410%	240,873	+20.448%
2025-03-27	144.7900	145.0700	143.0000	143.9700	-0.436%	252,108	+17.545%
2025-03-26	145.0500	146.7300	144.2800	144.6000	-0.186%	202,418	+17.033%
2025-03-25	145.1100	146.1600	143.9400	144.8700	-0.193%	264,970	+16.815%
2025-03-24	143.4600	145.5900	143.2600	145.1500	+2.478%	310,182	+16.590%
2025-03-21	138.8400	142.4750	138.6700	141.6400	+0.840%	596,923	+19.479%
2025-03-20	138.7300	142.3300	138.7300	140.4600	+0.472%	360,822	+20.483%
2025-03-19	127.8300	140.8650	127.8300	139.8000	+0.208%	404,994	+21.052%
2025-03-18	141.9500	142.4300	139.3300	139.5100	-1.788%	348,605	+21.303%
2025-03-17	139.7500	143.5600	139.7500	142.0500	+0.988%	315,088	+19.134%
2025-03-14	137.9100	140.7100	135.0000	140.6600	+3.138%	449,686	+20.311%
2025-03-13	144.9400	144.9400	134.4100	136.3800	-5.711%	729,432	+24.087%
2025-03-12	148.2500	148.2600	143.6850	144.6400	-1.478%	415,972	+17.001%
2025-03-11	147.2600	149.6200	145.8900	146.8100	-0.576%	397,171	+15.271%
2025-03-10	148.2900	148.9150	145.9300	147.6600	-2.095%	513,512	+14.608%
2025-03-07	153.5000	155.2650	147.1000	150.8200	-2.552%	555,579	+12.207%
2025-03-06	154.5400	156.2200	153.1500	154.7700	-0.674%	323,661	+9.343%
2025-03-05	153.6100	156.2950	152.6200	155.8200	+1.584%	282,528	+8.606%
2025-03-04	155.7800	156.6150	150.2300	153.3900	-3.309%	372,043	+10.327%
2025-03-03	165.9900	166.7800	157.3700	158.6400	-3.545%	237,223	+6.675%
2025-02-28	160.2100	164.5400	159.9000	164.4700	+3.026%	388,860	+2.894%
2025-02-27	162.1600	162.7450	159.3300	159.6400	-0.955%	182,556	+6.007%
2025-02-26	160.4500	162.7400	160.3800	161.1800	+0.299%	260,545	+4.994%
2025-02-25	159.9500	161.9100	158.8600	160.7000	+0.620%	311,661	+5.308%
2025-02-24	165.5400	165.6000	159.4900	159.7100	-3.177%	431,542	+5.961%
2025-02-21	166.3500	166.7800	163.1200	164.9500	-0.674%	562,444	+2.595%
2025-02-20	167.0900	167.6300	163.8200	166.0700	-1.060%	359,083	+1.903%
2025-02-19	169.0100	170.0700	166.5400	167.8500	-1.796%	482,976	+0.822%
2025-02-18	166.2600	171.5900	165.6400	170.9200	+2.753%	576,284	-0.989%
2025-02-14	162.5200	166.5700	162.3700	166.3400	+3.272%	505,394	+1.737%
2025-02-13	163.1400	163.5500	160.3750	161.0700	-1.160%	377,113	+5.066%
2025-02-12	155.0900	165.9500	155.0900	162.9600	+3.022%	521,788	+3.848%
2025-02-11	157.0600	158.8050	156.5350	158.1800	+0.425%	400,900	+6.986%
2025-02-10	159.0600	159.9900	156.8400	157.5100	-0.266%	350,888	+7.441%
2025-02-07	157.3000	159.1883	156.3400	157.9300	+0.669%	320,660	+7.155%
2025-02-06	159.5800	160.4870	156.6500	156.8800	-0.991%	293,311	+7.872%
2025-02-05	159.7100	160.4000	158.0450	158.4500	-0.208%	230,467	+6.803%
2025-02-04	156.1800	159.0500	154.4601	158.7800	+1.665%	241,158	+6.581%
2025-02-03	156.0800	158.8800	153.8050	156.1800	-2.026%	243,905	+8.356%
2025-01-31	161.9300	163.2300	158.2000	159.4100	-1.847%	970,644	+6.160%
2025-01-30	160.6700	163.2900	159.6420	162.4100	+1.008%	290,804	+4.199%
2025-01-29	161.1900	163.0500	159.2000	160.7900	+0.031%	228,855	+5.249%
2025-01-28	160.2600	161.2600	159.2450	160.7400	+0.037%	214,809	+5.282%
2025-01-27	162.9000	163.3700	157.8550	160.6800	-1.995%	399,589	+5.321%
2025-01-24	164.8500	165.3500	162.8700	163.9500	-0.955%	326,430	+3.220%
2025-01-23	167.1100	167.4200	164.8800	165.5300	+0.236%	233,747	+2.235%
2025-01-22	165.0100	166.0100	163.6800	165.1400	-0.254%	257,251	+2.477%
2025-01-21	166.5000	166.9000	164.6750	165.5600	+0.091%	259,213	+2.217%
2025-01-17	165.7000	166.4050	164.3900	165.4100	-0.091%	711,195	+2.309%
2025-01-16	162.5800	166.3300	162.5300	165.5600	+1.204%	342,036	+2.217%
2025-01-15	162.8500	163.9800	161.6800	163.5900	+2.641%	356,402	+3.448%
2025-01-14	157.9500	159.9000	157.1700	159.3800	+2.101%	258,575	+6.180%
2025-01-13	153.9200	156.9700	153.8400	156.1000	+0.964%	174,965	+8.411%
2025-01-10	155.7900	156.5200	153.3600	154.6100	-2.411%	304,871	+9.456%
2025-01-08	156.3500	158.6800	155.5050	158.4300	+0.680%	192,285	+6.817%
2025-01-07	157.3800	158.4350	155.0000	157.3600	+0.223%	213,125	+7.543%
2025-01-06	159.5900	160.9400	156.7100	157.0100	-1.394%	259,968	+7.783%
2025-01-03	157.9700	160.5700	156.1200	159.2300	+1.757%	215,894	+6.280%
2025-01-02	158.1600	159.8000	155.8550	156.4800	-0.242%	223,036	+8.148%
2024-12-31	157.3900	157.7800	156.4200	156.8600	+0.339%	226,500	+7.886%
2024-12-30	157.6600	158.0399	154.9950	156.3300	-1.883%	218,947	+8.252%
2024-12-27	158.8600	160.4100	157.8981	159.3300	-0.400%	148,697	+6.214%
2024-12-26	156.9500	160.5300	156.6700	159.9700	+1.208%	146,273	+5.789%
2024-12-24	157.4100	158.3700	156.8000	158.0600	+0.823%	106,933	+7.067%
2024-12-23	156.1400	157.0050	154.5000	156.7700	+0.713%	253,935	+7.948%
2024-12-20	155.4100	158.6300	155.1419	155.6600	0.000%	911,349	+8.718%
2024-12-19	158.0900	161.0125	155.3700	155.6600	-0.409%	281,814	+8.718%
2024-12-18	161.8800	163.5200	155.4700	156.3000	-3.489%	365,932	+8.273%
2024-12-17	162.7000	162.8600	159.5100	161.9500	-1.250%	376,693	+4.495%
2024-12-16	164.8800	165.1603	162.3700	164.0000	-1.008%	280,296	+3.189%
2024-12-13	166.4000	167.1200	165.1945	165.6700	-0.630%	221,727	+2.149%
2024-12-12	164.6900	166.8300	162.4600	166.7200	+1.535%	199,981	+1.506%
2024-12-11	164.7000	166.5000	163.5300	164.2000	+0.128%	312,587	+3.063%
2024-12-10	163.3700	166.1500	162.3210	163.9900	+0.134%	157,223	+3.195%
2024-12-09	165.0000	166.5500	163.7200	163.7700	-0.268%	185,315	+3.334%
2024-12-06	165.7300	166.7000	163.7450	164.2100	-0.261%	145,157	+3.057%
2024-12-05	166.5200	166.9850	164.4600	164.6400	-0.980%	211,934	+2.788%
2024-12-04	166.0000	167.3400	163.5500	166.2700	0.000%	295,285	+1.780%
2024-12-03	170.2900	170.2900	165.0400	166.2700	-2.211%	193,362	+1.780%
2024-12-02	168.3500	170.7400	167.0000	170.0300	+0.705%	277,083	-0.471%
2024-11-29	169.1400	170.4200	168.3100	168.8400	+0.482%	91,626	+0.231%
2024-11-27	170.0000	170.9000	167.5100	168.0300	-1.048%	162,730	+0.714%
2024-11-26	168.1600	171.0600	166.2300	169.8100	+0.207%	313,964	-0.342%
2024-11-25	167.3800	171.7800	167.3800	169.4600	+2.288%	358,117	-0.136%
2024-11-22	161.4700	166.2500	160.6100	165.6700	+2.767%	342,273	+2.149%
2024-11-21	160.0900	162.8900	158.2910	161.2100	+0.832%	305,339	+4.975%
2024-11-20	159.2500	160.1800	158.4900	159.8800	+0.333%	205,239	+5.848%
2024-11-19	159.2500	160.7000	158.6250	159.3500	-0.988%	252,486	+6.200%
2024-11-18	161.3900	162.4099	160.5300	160.9400	-0.905%	236,129	+5.151%
2024-11-15	164.7800	165.8700	162.0200	162.4100	-1.968%	257,494	+4.199%
2024-11-14	168.7300	170.2000	164.0900	165.6700	-1.246%	301,087	+2.149%
2024-11-13	165.2200	168.7700	164.6600	167.7600	+2.131%	311,392	+0.876%
2024-11-12	165.1400	165.7700	163.5100	164.2600	-1.048%	250,287	+3.026%
2024-11-11	164.9400	167.0700	164.9400	166.0000	+1.953%	310,455	+1.946%
2024-11-08	159.1600	163.1500	159.0150	162.8200	+2.525%	299,534	+3.937%
2024-11-07	161.9400	161.9400	158.4700	158.8100	-1.342%	260,848	+6.561%
2024-11-06	155.4400	161.2700	155.4400	160.9700	+5.755%	393,174	+5.131%
2024-11-05	147.2300	152.3800	147.1400	152.2100	+3.389%	273,482	+11.182%
2024-11-04	146.8300	149.3900	146.7850	147.2200	-0.190%	202,969	+14.950%
2024-11-01	147.0700	149.0150	146.7700	147.5000	+0.834%	203,177	+14.732%
2024-10-31	148.3000	149.5000	146.2150	146.2800	-1.733%	258,458	+15.689%
2024-10-30	145.1700	149.6200	144.5750	148.8600	+2.584%	347,716	+13.684%
2024-10-29	143.1400	146.0200	142.6700	145.1100	+0.499%	279,360	+16.622%
2024-10-28	139.9800	144.9300	139.9800	144.3900	+3.313%	360,172	+17.203%
2024-10-25	137.9600	141.3100	137.9600	139.7600	+0.648%	311,284	+21.086%
2024-10-24	140.2400	140.9350	135.8400	138.8600	-4.254%	494,472	+21.871%
2024-10-23	145.0700	146.4000	143.6400	145.0300	-0.480%	444,283	+16.686%
2024-10-22	146.1200	147.2100	145.2500	145.7300	-0.736%	283,071	+16.126%
2024-10-21	149.5900	149.5900	146.5200	146.8100	-1.523%	207,496	+15.271%
2024-10-18	149.7900	149.9750	147.6000	149.0800	-0.520%	299,028	+13.516%
2024-10-17	150.7600	151.1200	149.6200	149.8600	-1.311%	301,989	+12.925%
2024-10-16	152.4700	154.0700	151.4000	151.8500	+0.716%	298,240	+11.446%
2024-10-15	153.6000	154.7650	150.7400	150.7700	-0.528%	263,843	+12.244%
2024-10-14	150.3800	152.0875	149.3700	151.5700	+0.564%	152,944	+11.651%
2024-10-11	147.2000	150.9500	147.2000	150.7200	+2.845%	219,844	+12.281%
2024-10-10	147.6900	147.6900	145.1800	146.5500	-1.280%	271,628	+15.476%
2024-10-09	145.2400	148.6300	145.2125	148.4500	+1.685%	170,986	+13.998%
2024-10-08	146.9900	146.9900	144.9750	145.9900	+0.048%	165,706	+15.919%
2024-10-07	142.7400	146.0900	141.9200	145.9200	+1.559%	187,758	+15.975%
2024-10-04	144.6200	144.6200	142.5000	143.6800	+0.970%	128,198	+17.783%
2024-10-03	142.2000	143.7450	141.7550	142.3000	-0.732%	148,420	+18.925%
2024-10-02	144.1900	145.4600	143.0500	143.3500	-0.610%	149,661	+18.054%
2024-10-01	145.1700	145.7000	141.5300	144.2300	-1.077%	232,021	+17.333%
2024-09-30	143.9700	147.3700	143.9700	145.8000	+0.248%	228,283	+16.070%
2024-09-27	145.0000	146.3300	143.8400	145.4400	+0.484%	374,634	+16.357%
2024-09-26	149.0000	150.0000	143.5700	144.7400	-2.637%	335,035	+16.920%
2024-09-25	149.2200	149.3600	147.2350	148.6600	+0.135%	353,252	+13.837%
2024-09-24	148.0000	149.3400	146.9400	148.4600	+0.849%	256,239	+13.990%
2024-09-23	146.5800	147.3400	145.3800	147.2100	+0.829%	212,698	+14.958%
2024-09-20	146.2300	146.8950	144.2900	146.0000	-1.265%	557,836	+15.911%
2024-09-19	145.8800	148.0950	145.4092	147.8700	+3.341%	263,692	+14.445%
2024-09-18	143.0000	145.0350	141.3700	143.0900	+0.133%	263,775	+18.268%
2024-09-17	141.3500	143.2100	140.1650	142.9000	+1.991%	165,318	+18.425%
2024-09-16	139.5900	140.8700	138.8900	140.1100	+1.353%	189,115	+20.784%
2024-09-13	137.3800	138.8300	136.8250	138.2400	+1.699%	225,858	+22.418%
2024-09-12	133.3400	136.0300	132.1600	135.9300	+2.488%	180,666	+24.498%
2024-09-11	130.8900	132.8100	128.2800	132.6300	+0.508%	186,230	+27.596%
2024-09-10	133.8200	133.8200	129.2900	131.9600	-1.427%	311,281	+28.243%
2024-09-09	132.1900	135.0800	130.8550	133.8700	+1.332%	406,158	+26.414%
2024-09-06	135.7900	136.1800	132.0550	132.1100	-2.867%	345,599	+28.098%
2024-09-05	140.6400	141.0900	134.2900	136.0100	-1.925%	312,013	+24.425%
2024-09-04	138.9600	140.3600	137.9501	138.6800	-0.502%	368,268	+22.029%
2024-09-03	143.2300	143.5650	138.2100	139.3800	-4.035%	361,388	+21.416%
2024-08-30	141.7200	145.6100	141.6500	145.2400	+3.109%	302,244	+16.517%
2024-08-29	142.1800	143.3800	140.7900	140.8600	-0.269%	169,586	+20.141%
2024-08-28	138.9600	142.2650	138.1700	141.2400	+0.943%	132,057	+19.817%
2024-08-27	140.1500	141.7500	139.6650	139.9200	-0.956%	152,069	+20.948%
2024-08-26	142.8800	143.7300	141.2500	141.2700	-0.703%	146,678	+19.792%
2024-08-23	139.0300	142.6400	138.7500	142.2700	+2.871%	155,237	+18.950%
2024-08-22	138.6600	139.3500	137.9600	138.3000	+0.080%	160,666	+22.364%
2024-08-21	137.3200	138.5100	136.6900	138.1900	+1.046%	175,797	+22.462%
2024-08-20	137.5500	137.5500	135.9700	136.7600	-0.934%	157,141	+23.742%
2024-08-19	137.0700	138.5300	136.4000	138.0500	+0.123%	179,483	+22.586%
2024-08-16	137.5900	138.6100	136.4750	137.8800	+0.393%	173,042	+22.737%
2024-08-15	138.8300	141.1700	137.0000	137.3400	+0.970%	204,844	+23.220%
2024-08-14	135.1600	136.1700	134.2150	136.0200	+0.778%	200,220	+24.416%
2024-08-13	132.8200	135.0350	132.6050	134.9700	+2.374%	174,703	+25.383%
2024-08-12	133.4800	133.4800	131.3800	131.8400	-1.288%	169,752	+28.360%
2024-08-09	133.4700	134.0400	131.7150	133.5600	-0.105%	214,604	+26.707%
2024-08-08	133.1000	134.8700	132.6950	133.7000	+1.719%	218,157	+26.574%
2024-08-07	133.6800	134.1200	130.7800	131.4400	-0.537%	220,218	+28.751%
2024-08-06	129.7000	134.5600	129.0900	132.1500	+2.141%	230,676	+28.059%
2024-08-05	126.0300	130.5800	123.3600	129.3800	-1.335%	544,935	+30.801%
2024-08-02	135.1400	135.2300	129.4400	131.1300	-5.198%	330,888	+29.055%
2024-08-01	140.0500	143.5400	137.0600	138.3200	-1.313%	350,114	+22.347%
2024-07-31	139.8300	143.1700	138.2300	140.1600	+0.588%	346,419	+20.741%
2024-07-30	136.6300	140.1100	136.4900	139.3400	+2.735%	333,901	+21.451%
2024-07-29	132.6200	137.1000	131.6850	135.6300	+2.618%	374,193	+24.773%
2024-07-26	133.0000	133.3800	131.0643	132.1700	+0.129%	292,666	+28.040%
2024-07-25	127.8000	135.5000	126.2700	132.0000	+1.632%	435,549	+28.205%
2024-07-24	132.5300	133.8500	129.7200	129.8800	-2.280%	275,383	+30.297%
2024-07-23	133.0900	135.7600	132.1784	132.9100	-0.725%	288,194	+27.327%
2024-07-22	132.5900	134.5600	131.8100	133.8800	+1.317%	237,061	+26.404%
2024-07-19	131.4400	132.5500	130.6750	132.1400	+0.647%	225,652	+28.069%
2024-07-18	134.5200	135.6000	130.8300	131.2900	-2.503%	213,675	+28.898%
2024-07-17	134.7700	136.0000	133.9000	134.6600	-0.832%	194,507	+25.672%
2024-07-16	132.6800	136.4100	132.5400	135.7900	+2.918%	304,372	+24.626%
2024-07-15	129.3300	132.2800	128.8900	131.9400	+2.478%	264,977	+28.263%
2024-07-12	127.0000	130.3200	126.1400	128.7500	+3.025%	345,709	+31.441%
2024-07-11	121.4400	125.4700	120.8350	124.9700	+4.046%	324,110	+35.416%
2024-07-10	119.0100	120.4700	118.1500	120.1100	+2.474%	260,482	+40.896%
2024-07-09	119.1500	119.6100	117.1700	117.2100	-2.577%	276,517	+44.382%
2024-07-08	122.4400	123.2000	119.2400	120.3100	-1.788%	235,590	+40.662%
2024-07-05	122.7500	123.7250	121.3700	122.5000	-0.520%	334,891	+38.147%
2024-07-03	123.7700	125.3000	123.0700	123.1400	-0.453%	195,000	+37.429%
2024-07-02	122.7100	124.4250	122.5100	123.7000	+0.823%	190,007	+36.807%
2024-07-01	124.4000	124.7200	122.5900	122.6900	-0.961%	228,344	+37.933%
2024-06-28	123.2300	126.7300	123.2300	123.8800	+1.094%	876,049	+36.608%
2024-06-27	122.7100	123.8800	121.9200	122.5400	-0.187%	217,730	+38.102%
2024-06-26	124.3900	125.2850	122.7000	122.7700	-1.390%	307,531	+37.843%
2024-06-25	125.1400	125.5600	122.8300	124.5000	-0.480%	389,264	+35.928%
2024-06-24	123.7400	125.5400	120.9400	125.1000	+3.388%	344,172	+35.276%
2024-06-21	122.0700	122.1800	120.4100	121.0000	+0.083%	547,696	+39.860%
2024-06-20	119.7200	121.8800	119.5480	120.9000	+0.943%	235,474	+39.975%
2024-06-18	119.6000	121.8000	118.7760	119.7700	+0.159%	219,980	+41.296%
2024-06-17	118.2100	119.8200	117.1800	119.5800	+0.555%	262,327	+41.520%
2024-06-14	119.7800	119.7800	116.5763	118.9200	-1.057%	224,181	+42.306%
2024-06-13	120.3300	120.8800	119.2900	120.1900	-0.323%	235,847	+40.802%
2024-06-12	120.9200	122.9400	120.4800	120.5800	+1.661%	225,426	+40.347%
2024-06-11	120.2600	120.2600	118.0400	118.6100	-2.298%	225,549	+42.678%
2024-06-10	119.0400	121.9000	119.0400	121.4000	+1.040%	209,572	+39.399%
2024-06-07	119.2900	120.3900	119.2900	120.1500	-0.141%	125,913	+40.849%
2024-06-06	120.7400	120.7400	118.5500	120.3200	-0.422%	261,199	+40.650%
2024-06-05	120.0800	120.9700	119.0600	120.8300	+1.538%	148,753	+40.056%
2024-06-04	120.8900	121.8700	118.5300	119.0000	-1.620%	171,307	+42.210%
2024-06-03	122.3700	122.3700	119.8800	120.9600	-0.420%	158,267	+39.906%
2024-05-31	121.3000	121.6900	120.5300	121.4700	+0.780%	287,025	+39.318%
2024-05-30	119.1600	120.5600	118.7500	120.5300	+1.448%	204,189	+40.405%
2024-05-29	119.3700	120.4500	118.5500	118.8100	-1.517%	151,202	+42.438%
2024-05-28	122.2600	122.2600	120.4000	120.6400	-0.789%	148,025	+40.277%
2024-05-24	121.4300	122.1632	120.1697	121.6000	+0.988%	102,964	+39.169%
2024-05-23	121.6600	121.7900	119.9000	120.4100	-0.537%	158,037	+40.545%
2024-05-22	123.9300	124.5999	120.5850	121.0600	-2.849%	191,689	+39.790%
2024-05-21	125.7100	126.6300	124.5400	124.6100	-1.440%	213,899	+35.808%
2024-05-20	125.9400	126.5700	125.4600	126.4300	+0.557%	161,291	+33.853%
2024-05-17	124.2900	125.8100	123.7600	125.7300	+0.600%	167,483	+34.598%
2024-05-16	128.2200	128.2200	122.9500	124.9800	-2.542%	287,689	+35.406%
2024-05-15	127.6700	128.8500	127.1550	128.2400	+1.056%	181,265	+31.964%
2024-05-14	126.6500	127.6600	126.0300	126.9000	+0.906%	249,125	+33.357%
2024-05-13	127.5600	127.5600	125.4100	125.7600	-0.695%	149,381	+34.566%

document.getElementById("lvKDgP").onerror = function(){this.style.display='none';}; .dark-mode .kgj2Kz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kgj2Kz{ color: #333333; background-color: white; border: 2px solid #333333; }RRyder System, Inc.stock NYSE

R
Ryder System, Inc.
stock NYSE