Ryder System, Inc. (R) NYSE

197.77

+0.77(+0.39%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025197.35197.77197.77198.26196.51149,682
December 23, 2025195.06197197198195.01347,200
December 22, 2025192.24195.18195.18195.86192.24356,100
December 19, 2025189.37191.56191.56191.98189.37739,400
December 18, 2025190.41190.18190.18195.42189.27325,601
December 17, 2025191.43188.49188.49192.7187.96321,391
December 16, 2025190.57191.55191.55192.88188.94323,100
December 15, 2025190.05190.64190.64192.26187.24645,000
December 12, 2025196.45189.54189.54196.48188.01603,500
December 11, 2025194.07198.02198.02200.53192.23596,400
December 10, 2025186.61194.07194.07194.52185.13613,347
December 09, 2025188.95186.35186.35188.95185.36527,300
December 08, 2025187.17187.3187.3189.81185.31392,941
December 05, 2025180.47186.39186.39187.77180.07406,800
December 04, 2025178.86180.01180.01180.88178.82308,122
December 03, 2025172.7178.49178.49179.25172.49453,300
December 02, 2025172.59171.97171.97174.29169.77511,800
December 01, 2025172.46172.13172.13175.93171.94270,700
November 28, 2025174.18173.21173.21174.54172.2579,507
November 26, 2025172.01172.49172.49174.77171.01284,200
November 25, 2025170.94172.38172.38173.24169.73255,417
November 24, 2025168.71169.96169.96170.06167.18332,124
November 21, 2025163.54168.25168.25169.43161.89356,324
November 20, 2025168.18162.5162.5169161.41289,435
November 19, 2025166.79166.65166.65167.65165.33266,800
November 18, 2025163.18166.03166.03166.75162.53497,100
November 17, 2025169.18164.45164.45169.56163.64297,040
November 14, 2025168.58170.49169.58170.85167.83363,200
November 13, 2025172.35169.3169.3174.4168.6394,500
November 12, 2025170.83172.85172.85175.3170.83285,065
November 11, 2025169.56170.25170.25171.76168.2376,400
November 10, 2025169.76169.5169.5171.14168.01391,022
November 07, 2025166.86169.42169.42169.7166.86331,104
November 06, 2025167.51167.59167.59168.41166.38376,600
November 05, 2025167.58167.56167.56170.08166.65350,939
November 04, 2025166.13167.35167.35170.29166.13418,000
November 03, 2025168.22168.45168.45170.11164.51451,200
October 31, 2025168.69169.23169.23170.65168.42504,100
October 30, 2025169.54169.4169.4172.56168.77415,445
October 29, 2025168.32170.8170.8172.78168.32619,109
October 28, 2025168.7168.93168.93170.91167.76513,005
October 27, 2025162.41168.26168.26169.25161.71726,911
October 24, 2025160.89161.31161.31164.99160.08966,731
October 23, 2025171.36160.2160.2177.5157.77885,181
October 22, 2025185.66182.81182.81186.08182.22505,138
October 21, 2025183185.18185.18186.83180.49389,192
October 20, 2025183.5183.56183.56185.17182.96247,747
October 17, 2025183182.37182.37184.07180.65265,227
October 16, 2025185.04182.64182.64187.16181.52331,726
October 15, 2025182.85182.3182.3183.24180.89224,602
October 14, 2025178.42182.01182.01183.27178.42474,149
October 13, 2025178.65179.79179.79181.13178270,902
October 10, 2025184.3176.47176.47186.82176.32394,327
October 09, 2025187.6184.26184.26187.9183.88257,680
October 08, 2025185.5187.52187.52190.79184.68321,600
October 07, 2025194.02185.73185.73194.92185.52324,500
October 06, 2025192.92194.22194.22195.48189.96297,300
October 03, 2025190.81193.21193.21195.17188.13362,703
October 02, 2025191190.47190.47191187.46213,705
October 01, 2025187.51189.95189.95190.35187.51341,453
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved