Ryder System Inc (R) Historical Stock Data
144.61 ↑14.47 (11.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, R is up 0.53% a day on average. There have been 15 days where Ryder System Inc closed green and 15 days where R closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 128.41 | 144.61 | ↑$16.20 (12.62%) | 127.38 | 145.53 | 460.55K |
| 2025-04-08 | 136.86 | 130.14 | ↓$6.72 (-4.91%) | 127.96 | 138.92 | 422.28K |
| 2025-04-07 | 130.83 | 132.12 | ↑$1.29 (0.99%) | 125.54 | 139.65 | 526.93K |
| 2025-04-04 | 133.02 | 133.77 | ↑$0.75 (0.56%) | 127.98 | 135.91 | 676.77K |
| 2025-04-03 | 143.99 | 138.59 | ↓$5.40 (-3.75%) | 137.04 | 146.15 | 729.68K |
| 2025-04-02 | 144.20 | 151.66 | ↑$7.46 (5.17%) | 143.99 | 152.11 | 485.31K |
| 2025-04-01 | 142.49 | 146.26 | ↑$3.77 (2.65%) | 142.10 | 146.78 | 503.17K |
| 2025-03-31 | 138.75 | 143.81 | ↑$5.06 (3.65%) | 137.84 | 144.91 | 517.23K |
| 2025-03-28 | 142.90 | 140.50 | ↓$2.40 (-1.68%) | 139.90 | 143.74 | 240.87K |
| 2025-03-27 | 144.79 | 143.97 | ↓$0.82 (-0.57%) | 143.00 | 145.07 | 252.11K |
| 2025-03-26 | 145.05 | 144.60 | ↓$0.45 (-0.31%) | 144.28 | 146.73 | 211.96K |
| 2025-03-25 | 145.11 | 144.87 | ↓$0.24 (-0.17%) | 143.94 | 146.16 | 276K |
| 2025-03-24 | 143.46 | 145.15 | ↑$1.69 (1.18%) | 143.26 | 145.59 | 317.12K |
| 2025-03-21 | 138.84 | 141.64 | ↑$2.80 (2.02%) | 138.67 | 142.48 | 624.11K |
| 2025-03-20 | 138.73 | 140.46 | ↑$1.73 (1.25%) | 138.73 | 142.33 | 366.17K |
| 2025-03-19 | 127.83 | 139.80 | ↑$11.97 (9.36%) | 127.83 | 140.87 | 431.70K |
| 2025-03-18 | 141.95 | 139.51 | ↓$2.44 (-1.72%) | 139.33 | 142.43 | 354.40K |
| 2025-03-17 | 139.75 | 142.05 | ↑$2.30 (1.65%) | 139.75 | 143.56 | 329.99K |
| 2025-03-14 | 137.91 | 140.66 | ↑$2.75 (1.99%) | 135.00 | 140.71 | 469.41K |
| 2025-03-13 | 144.94 | 136.38 | ↓$8.56 (-5.91%) | 134.41 | 144.94 | 761.23K |
| 2025-03-12 | 148.25 | 144.64 | ↓$3.61 (-2.44%) | 143.69 | 148.26 | 433.36K |
| 2025-03-11 | 147.26 | 146.81 | ↓$0.45 (-0.31%) | 145.89 | 149.62 | 406.94K |
| 2025-03-10 | 148.29 | 147.66 | ↓$0.63 (-0.42%) | 145.93 | 148.92 | 518.63K |
| 2025-03-07 | 153.50 | 150.82 | ↓$2.68 (-1.75%) | 147.10 | 155.27 | 562.67K |
| 2025-03-06 | 154.54 | 154.77 | ↑$0.23 (0.15%) | 153.15 | 156.22 | 331.40K |
| 2025-03-05 | 153.61 | 155.82 | ↑$2.21 (1.44%) | 152.62 | 156.30 | 294.58K |
| 2025-03-04 | 155.78 | 153.39 | ↓$2.39 (-1.53%) | 150.23 | 156.62 | 378.67K |
| 2025-03-03 | 165.99 | 158.64 | ↓$7.35 (-4.43%) | 157.37 | 166.78 | 241.09K |
| 2025-02-28 | 160.21 | 164.47 | ↑$4.26 (2.66%) | 159.90 | 164.54 | 441.20K |
| 2025-02-27 | 162.16 | 159.64 | ↓$2.52 (-1.55%) | 159.33 | 162.75 | 185.21K |
Create an account or log in to view more rows.
$R has just been halted from trading.
$R last chance to load imo
$R Holding.
$R my put options are fine
$R I would not be a bear now
$R Buy the dip
$R this stock has me so excited i cant sleep!!
$R Who else bought the dip on Friday?
$R we need more volume
$R it begins tomorrow