Ryder System Inc (R) Historical Stock Data
166.27 ↓3.76 (-2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, R is up 0.49% a day on average. There have been 18 days where Ryder System Inc closed green and 12 days where R closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 170.29 | 166.27 | ↓$4.02 (-2.36%) | 165.04 | 170.29 | 199.22K |
| 2024-12-02 | 168.35 | 170.03 | ↑$1.68 (1.00%) | 167.00 | 170.74 | 282.58K |
| 2024-11-29 | 169.14 | 168.84 | ↓$0.30 (-0.18%) | 168.31 | 170.42 | 99.98K |
| 2024-11-27 | 170.00 | 168.03 | ↓$1.97 (-1.16%) | 167.51 | 170.90 | 174.29K |
| 2024-11-26 | 168.16 | 169.81 | ↑$1.65 (0.98%) | 166.23 | 171.06 | 318.47K |
| 2024-11-25 | 167.87 | 169.46 | ↑$1.59 (0.95%) | 167.87 | 171.78 | 400.87K |
| 2024-11-22 | 161.47 | 165.67 | ↑$4.20 (2.60%) | 161.34 | 166.25 | 349.84K |
| 2024-11-21 | 160.09 | 161.21 | ↑$1.12 (0.70%) | 158.29 | 162.89 | 310.71K |
| 2024-11-20 | 159.25 | 159.88 | ↑$0.63 (0.40%) | 158.49 | 160.18 | 209.36K |
| 2024-11-19 | 159.25 | 159.35 | ↑$0.10 (0.06%) | 158.63 | 160.70 | 271.41K |
| 2024-11-18 | 161.39 | 160.94 | ↓$0.45 (-0.28%) | 160.53 | 162.41 | 239.96K |
| 2024-11-15 | 164.78 | 162.41 | ↓$2.37 (-1.44%) | 162.02 | 165.87 | 261.17K |
| 2024-11-14 | 168.73 | 165.67 | ↓$3.06 (-1.81%) | 164.09 | 170.20 | 305.81K |
| 2024-11-13 | 165.22 | 167.76 | ↑$2.54 (1.54%) | 164.66 | 168.77 | 319.49K |
| 2024-11-12 | 165.14 | 164.26 | ↓$0.88 (-0.53%) | 163.51 | 165.77 | 257.18K |
| 2024-11-11 | 164.94 | 166.00 | ↑$1.06 (0.64%) | 164.94 | 167.07 | 314.60K |
| 2024-11-08 | 159.16 | 162.82 | ↑$3.66 (2.30%) | 159.02 | 163.15 | 318.90K |
| 2024-11-07 | 161.94 | 158.81 | ↓$3.13 (-1.93%) | 158.47 | 161.94 | 270.94K |
| 2024-11-06 | 155.44 | 160.97 | ↑$5.53 (3.56%) | 155.44 | 161.27 | 400.17K |
| 2024-11-05 | 147.23 | 152.21 | ↑$4.98 (3.38%) | 147.14 | 152.38 | 276.88K |
| 2024-11-04 | 146.83 | 147.22 | ↑$0.39 (0.27%) | 146.79 | 149.39 | 208.49K |
| 2024-11-01 | 147.07 | 147.50 | ↑$0.43 (0.29%) | 146.77 | 149.02 | 209.78K |
| 2024-10-31 | 148.30 | 146.28 | ↓$2.02 (-1.36%) | 146.22 | 149.50 | 265.57K |
| 2024-10-30 | 145.17 | 148.86 | ↑$3.69 (2.54%) | 144.58 | 149.62 | 353.40K |
| 2024-10-29 | 143.14 | 145.11 | ↑$1.97 (1.38%) | 142.67 | 146.02 | 284.01K |
| 2024-10-28 | 139.98 | 144.39 | ↑$4.41 (3.15%) | 139.98 | 144.93 | 365.66K |
| 2024-10-25 | 137.96 | 139.76 | ↑$1.80 (1.30%) | 137.96 | 141.31 | 316.65K |
| 2024-10-24 | 140.24 | 138.86 | ↓$1.38 (-0.98%) | 135.84 | 140.94 | 497.31K |
| 2024-10-23 | 145.07 | 145.03 | ↓$0.04 (-0.03%) | 143.64 | 146.40 | 448.74K |
| 2024-10-22 | 146.12 | 145.73 | ↓$0.39 (-0.27%) | 145.25 | 147.21 | 285.69K |
Create an account or log in to view more rows.
$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
$R here to raid
$R Here we go!!!
$R holding and buying these dips is so easy.
$R hang tight
ignore fud and buy dips if you can
everyone be okay????
$R MACD turned bullish