NYSE - Delayed Quote USD

Ryder System, Inc. (R)

107.17 -1.61 (-1.48%)
At close: April 18 at 4:00 PM EDT
107.78 +0.61 (+0.57%)
After hours: April 18 at 7:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 109.53 109.82 106.88 107.17 107.17 294,400
Apr 17, 2024 110.76 111.74 108.10 108.78 108.78 261,700
Apr 16, 2024 113.95 113.95 111.45 111.88 111.88 193,800
Apr 15, 2024 115.85 116.94 114.15 114.21 114.21 115,700
Apr 12, 2024 116.10 116.18 114.45 114.83 114.83 150,200
Apr 11, 2024 116.01 117.79 115.70 116.97 116.97 155,500
Apr 10, 2024 119.57 119.57 116.06 116.08 116.08 236,300
Apr 9, 2024 120.12 121.32 118.91 121.21 121.21 247,900
Apr 8, 2024 118.99 120.47 118.99 120.07 120.07 127,300
Apr 5, 2024 117.86 119.34 117.86 118.60 118.60 126,800
Apr 4, 2024 120.49 121.58 117.32 117.62 117.62 157,400
Apr 3, 2024 117.90 120.24 117.90 119.56 119.56 196,700
Apr 2, 2024 119.67 119.67 117.65 118.03 118.03 163,000
Apr 1, 2024 119.54 120.51 118.40 120.13 120.13 240,800
Mar 28, 2024 118.61 120.93 118.40 120.19 120.19 253,200
Mar 27, 2024 116.27 118.61 116.23 118.61 118.61 253,400
Mar 26, 2024 115.59 116.57 115.34 115.71 115.71 160,000
Mar 25, 2024 114.79 115.70 114.21 115.00 115.00 138,800
Mar 22, 2024 116.90 116.90 113.91 114.78 114.78 208,200
Mar 21, 2024 115.39 117.06 115.39 116.57 116.57 233,300
Mar 20, 2024 112.91 115.09 112.74 114.83 114.83 302,700
Mar 19, 2024 113.58 114.00 112.38 113.13 113.13 294,200
Mar 18, 2024 113.37 114.85 112.36 113.88 113.88 315,500
Mar 15, 2024 112.51 113.99 112.25 112.29 112.29 604,100
Mar 14, 2024 113.46 114.23 111.97 112.95 112.95 234,500
Mar 13, 2024 113.82 114.76 112.98 113.64 113.64 400,800
Mar 12, 2024 114.79 115.77 113.74 113.81 113.81 192,500
Mar 11, 2024 114.85 114.85 113.46 114.63 114.63 197,400
Mar 8, 2024 116.17 116.87 114.75 114.79 114.79 331,900
Mar 7, 2024 114.46 116.28 114.39 116.03 116.03 291,900
Mar 6, 2024 113.10 113.88 112.37 113.83 113.83 208,300
Mar 5, 2024 112.86 114.49 112.40 112.51 112.51 131,900
Mar 4, 2024 114.07 115.19 113.13 113.13 113.13 158,500
Mar 1, 2024 114.13 114.13 112.36 113.56 113.56 149,300
Feb 29, 2024 112.87 114.79 112.83 114.10 114.10 369,400
Feb 28, 2024 111.28 113.85 110.73 112.78 112.78 317,500
Feb 27, 2024 114.10 114.26 111.85 111.85 111.85 305,100
Feb 26, 2024 113.40 115.07 112.50 113.99 113.99 350,200
Feb 23, 2024 112.46 114.45 111.89 114.08 114.08 353,700
Feb 22, 2024 110.52 113.02 110.33 112.62 112.62 423,400
Feb 21, 2024 108.44 111.41 108.28 111.03 111.03 485,200
Feb 20, 2024 107.25 109.07 106.90 108.70 108.70 374,100
Feb 16, 2024 0.71 Dividend
Feb 16, 2024 108.74 109.05 106.62 107.31 107.31 425,400
Feb 15, 2024 112.31 112.98 108.23 109.54 108.83 500,900
Feb 14, 2024 118.78 119.03 107.85 110.76 110.04 901,800
Feb 13, 2024 116.65 118.79 116.38 118.51 117.74 659,400
Feb 12, 2024 117.01 119.34 117.01 118.94 118.17 343,800
Feb 9, 2024 116.42 117.87 115.31 117.12 116.36 336,000
Feb 8, 2024 116.85 117.21 115.29 116.75 115.99 307,100
Feb 7, 2024 116.25 117.63 115.82 116.96 116.20 245,800
Feb 6, 2024 115.33 117.05 114.72 116.22 115.47 232,800
Feb 5, 2024 116.70 116.78 115.11 115.22 114.47 153,300
Feb 2, 2024 115.08 118.31 113.85 117.80 117.04 204,700
Feb 1, 2024 114.05 115.95 112.29 115.90 115.15 187,600
Jan 31, 2024 116.12 116.34 113.55 113.57 112.83 255,800
Jan 30, 2024 114.94 116.49 114.65 115.71 114.96 169,100
Jan 29, 2024 116.16 116.24 114.19 115.36 114.61 177,000
Jan 26, 2024 115.00 116.21 114.64 116.15 115.40 120,100
Jan 25, 2024 114.99 115.42 113.61 114.92 114.18 113,900
Jan 24, 2024 115.57 115.57 113.56 113.88 113.14 115,200
Jan 23, 2024 115.46 115.79 114.14 114.65 113.91 149,100
Jan 22, 2024 113.50 115.32 113.50 114.98 114.23 171,500
Jan 19, 2024 111.92 112.97 110.15 112.97 112.24 159,000
Jan 18, 2024 110.38 111.66 110.01 111.62 110.90 151,600
Jan 17, 2024 108.69 110.39 108.19 109.70 108.99 145,100
Jan 16, 2024 110.32 110.38 109.18 110.07 109.36 176,700
Jan 12, 2024 110.96 111.24 109.81 110.64 109.92 120,000
Jan 11, 2024 111.37 111.37 109.44 110.49 109.77 143,500
Jan 10, 2024 111.54 111.95 110.49 111.90 111.17 211,700
Jan 9, 2024 112.07 112.89 111.47 112.53 111.80 132,400
Jan 8, 2024 112.61 113.03 112.17 113.00 112.27 116,900
Jan 5, 2024 111.77 112.94 110.77 112.53 111.80 220,100
Jan 4, 2024 111.85 112.62 111.52 111.88 111.15 296,900
Jan 3, 2024 111.98 113.38 110.62 111.78 111.06 240,400
Jan 2, 2024 114.46 115.16 112.26 112.76 112.03 227,800
Dec 29, 2023 115.10 115.61 113.91 115.06 114.31 337,100
Dec 28, 2023 117.00 117.27 115.08 115.27 114.52 276,900
Dec 27, 2023 118.07 118.33 116.91 117.08 116.32 279,800
Dec 26, 2023 118.37 119.47 117.99 118.45 117.68 164,100
Dec 22, 2023 117.55 118.91 117.55 117.88 117.12 223,700
Dec 21, 2023 116.20 117.28 115.20 117.27 116.51 248,300
Dec 20, 2023 112.08 115.80 112.08 114.91 114.17 370,200
Dec 19, 2023 112.25 114.17 112.10 113.28 112.55 330,500
Dec 18, 2023 112.15 113.26 111.22 111.89 111.16 213,200
Dec 15, 2023 111.29 112.49 110.51 111.44 110.72 686,600
Dec 14, 2023 109.00 111.94 108.57 111.42 110.70 283,100
Dec 13, 2023 106.88 108.60 105.09 108.22 107.52 332,900
Dec 12, 2023 108.21 108.54 106.81 106.83 106.14 198,800
Dec 11, 2023 106.37 108.52 106.28 108.27 107.57 170,800
Dec 8, 2023 106.33 107.63 106.19 106.51 105.82 134,500
Dec 7, 2023 106.23 106.33 105.13 106.18 105.49 219,400
Dec 6, 2023 108.20 108.73 105.69 105.74 105.05 215,500
Dec 5, 2023 108.21 108.60 106.97 107.90 107.20 189,200
Dec 4, 2023 107.87 109.09 107.48 108.61 107.91 410,500
Dec 1, 2023 107.14 108.93 105.94 108.21 107.51 532,100
Nov 30, 2023 107.30 107.46 106.34 107.14 106.45 538,600
Nov 29, 2023 106.96 108.20 106.96 107.13 106.44 217,400
Nov 28, 2023 106.52 107.14 105.40 106.46 105.77 215,200
Nov 27, 2023 106.83 106.92 106.28 106.52 105.83 177,300
Nov 24, 2023 106.51 107.81 106.50 107.55 106.85 133,100
Nov 22, 2023 106.75 107.33 106.23 106.35 105.66 197,000
Nov 21, 2023 107.09 107.83 106.34 106.79 106.10 438,800
Nov 20, 2023 106.48 107.40 105.44 107.24 106.54 221,700
Nov 17, 2023 0.71 Dividend
Nov 17, 2023 105.08 106.42 105.08 106.38 105.69 315,100
Nov 16, 2023 106.10 107.00 104.44 105.06 103.67 220,600
Nov 15, 2023 106.40 107.79 106.10 106.26 104.86 388,500
Nov 14, 2023 105.00 107.08 105.00 106.40 105.00 319,800
Nov 13, 2023 102.98 103.75 102.81 103.61 102.24 188,100
Nov 10, 2023 100.63 104.00 100.55 103.49 102.12 360,700
Nov 9, 2023 101.57 102.07 100.15 100.18 98.86 243,800
Nov 8, 2023 101.17 101.93 100.92 100.93 99.60 227,200
Nov 7, 2023 100.06 101.72 99.65 101.09 99.76 234,000
Nov 6, 2023 100.98 101.04 99.09 100.51 99.18 273,700
Nov 3, 2023 99.53 101.04 99.31 100.80 99.47 322,400
Nov 2, 2023 98.21 99.39 97.94 98.00 96.71 306,700
Nov 1, 2023 97.45 97.67 96.30 97.54 96.25 394,800
Oct 31, 2023 95.02 99.70 95.02 97.54 96.25 1,032,000
Oct 30, 2023 93.41 95.23 92.76 95.06 93.81 458,400
Oct 27, 2023 93.15 93.25 91.31 92.39 91.17 441,900
Oct 26, 2023 92.68 94.47 92.59 93.22 91.99 304,500
Oct 25, 2023 95.14 95.97 93.53 93.73 92.49 654,600
Oct 24, 2023 101.07 101.27 97.82 97.98 96.69 465,400
Oct 23, 2023 102.00 102.51 100.09 100.55 99.22 433,200
Oct 20, 2023 101.12 102.73 100.38 101.67 100.33 336,800
Oct 19, 2023 101.65 102.66 99.92 100.30 98.98 229,500
Oct 18, 2023 104.18 104.31 101.37 101.59 100.25 293,200
Oct 17, 2023 103.34 107.21 103.34 105.79 104.39 443,500
Oct 16, 2023 102.37 104.63 102.37 103.59 102.22 195,300
Oct 13, 2023 103.22 103.39 101.41 101.46 100.12 284,700
Oct 12, 2023 104.99 104.99 101.66 102.78 101.42 217,800
Oct 11, 2023 104.08 105.10 103.67 104.79 103.41 252,900
Oct 10, 2023 103.10 105.15 103.04 103.56 102.19 310,000
Oct 9, 2023 100.60 102.53 99.65 102.40 101.05 312,000
Oct 6, 2023 98.52 101.35 97.42 100.70 99.37 417,700
Oct 5, 2023 100.69 100.88 98.66 99.11 97.80 317,700
Oct 4, 2023 103.00 103.47 100.06 100.88 99.55 693,200
Oct 3, 2023 104.37 105.63 103.51 104.51 103.13 373,000
Oct 2, 2023 106.44 107.54 105.44 105.73 104.33 430,700
Sep 29, 2023 107.24 107.90 106.62 106.95 105.54 297,600
Sep 28, 2023 104.98 107.29 104.98 106.53 105.12 395,100
Sep 27, 2023 103.09 104.92 102.50 104.79 103.41 518,600
Sep 26, 2023 104.09 104.60 102.31 102.57 101.22 416,000
Sep 25, 2023 103.45 105.26 103.45 104.66 103.28 347,500
Sep 22, 2023 103.97 104.64 103.20 103.78 102.41 332,400
Sep 21, 2023 103.02 104.71 102.48 103.90 102.53 603,200
Sep 20, 2023 102.75 104.62 102.70 103.00 101.64 374,500
Sep 19, 2023 103.56 103.89 101.70 102.27 100.92 497,200
Sep 18, 2023 102.38 104.21 102.08 103.43 102.07 437,500
Sep 15, 2023 100.97 102.42 100.19 101.99 100.64 1,117,900
Sep 14, 2023 101.41 102.00 100.05 101.60 100.26 486,600
Sep 13, 2023 98.29 101.18 97.83 100.37 99.05 466,100
Sep 12, 2023 96.65 98.88 96.65 98.22 96.92 246,400
Sep 11, 2023 98.13 98.25 96.39 97.03 95.75 245,500
Sep 8, 2023 98.19 98.33 96.94 97.68 96.39 398,700
Sep 7, 2023 100.25 100.93 97.97 98.12 96.83 655,500
Sep 6, 2023 100.19 100.98 98.96 100.00 98.68 297,600
Sep 5, 2023 101.87 101.98 99.98 100.21 98.89 391,200
Sep 1, 2023 101.31 103.12 101.31 102.26 100.91 467,500
Aug 31, 2023 100.29 101.71 99.93 100.70 99.37 381,100
Aug 30, 2023 98.33 100.72 97.86 100.44 99.11 336,000
Aug 29, 2023 98.00 99.30 97.75 98.40 97.10 262,000
Aug 28, 2023 97.32 99.07 97.32 97.92 96.63 258,900
Aug 25, 2023 96.33 97.18 95.67 96.92 95.64 281,400
Aug 24, 2023 96.44 97.53 95.95 96.03 94.76 302,000
Aug 23, 2023 94.92 97.12 94.81 96.88 95.60 281,500
Aug 22, 2023 96.37 97.19 95.05 95.11 93.85 446,400
Aug 21, 2023 96.77 97.83 96.32 96.38 95.11 279,800
Aug 18, 2023 0.71 Dividend
Aug 18, 2023 95.47 96.93 95.03 96.81 95.53 345,600
Aug 17, 2023 98.77 99.05 96.35 96.71 94.73 421,700
Aug 16, 2023 99.42 100.18 98.37 98.69 96.67 266,900
Aug 15, 2023 100.33 100.33 98.86 99.53 97.50 224,600
Aug 14, 2023 100.08 101.04 99.33 100.72 98.66 306,700
Aug 11, 2023 100.77 101.38 100.00 100.54 98.48 242,100
Aug 10, 2023 101.92 102.28 100.78 101.50 99.43 196,500
Aug 9, 2023 101.11 102.37 100.90 101.85 99.77 270,300
Aug 8, 2023 101.02 102.00 99.95 101.72 99.64 378,700
Aug 7, 2023 101.46 102.93 101.46 102.74 100.64 286,600
Aug 4, 2023 99.97 102.34 99.77 101.16 99.09 425,100
Aug 3, 2023 98.35 101.73 97.38 99.98 97.94 513,500
Aug 2, 2023 100.58 101.24 98.25 98.37 96.36 458,700
Aug 1, 2023 101.54 102.07 100.08 101.57 99.49 428,200
Jul 31, 2023 102.00 103.81 101.34 102.15 100.06 525,100
Jul 28, 2023 100.00 101.57 99.43 101.13 99.06 639,200
Jul 27, 2023 99.42 100.94 98.56 99.50 97.47 489,500
Jul 26, 2023 93.66 99.00 93.66 98.62 96.60 927,500
Jul 25, 2023 91.45 91.97 90.70 91.79 89.91 364,200
Jul 24, 2023 90.58 91.55 90.22 91.48 89.61 320,600
Jul 21, 2023 92.30 92.30 91.35 91.81 89.93 136,000
Jul 20, 2023 92.94 93.41 92.08 92.29 90.40 285,800
Jul 19, 2023 90.72 92.63 90.72 92.50 90.61 455,000
Jul 18, 2023 89.26 90.92 89.14 90.38 88.53 363,400
Jul 17, 2023 87.85 88.77 87.60 88.75 86.94 245,400
Jul 14, 2023 88.94 89.16 87.84 88.31 86.50 245,200
Jul 13, 2023 86.50 88.81 85.92 88.77 86.96 299,700
Jul 12, 2023 85.86 86.23 85.15 85.85 84.10 175,000
Jul 11, 2023 85.10 85.49 84.75 85.04 83.30 159,300
Jul 10, 2023 84.63 85.46 84.39 84.74 83.01 213,600
Jul 7, 2023 83.44 85.48 83.44 84.91 83.17 365,100
Jul 6, 2023 82.84 83.72 82.46 83.38 81.68 283,200
Jul 5, 2023 85.01 85.01 83.51 83.74 82.03 207,200
Jul 3, 2023 84.26 85.96 84.23 85.92 84.16 153,800
Jun 30, 2023 84.26 85.31 83.58 84.79 83.06 215,800
Jun 29, 2023 83.59 84.21 83.15 84.09 82.37 163,900
Jun 28, 2023 83.54 83.78 82.69 83.33 81.63 254,500
Jun 27, 2023 83.00 84.66 82.75 83.54 81.83 299,700
Jun 26, 2023 82.26 83.56 82.26 83.20 81.50 169,900
Jun 23, 2023 81.34 82.15 81.10 82.02 80.34 477,500
Jun 22, 2023 81.93 82.90 81.40 82.22 80.54 407,100
Jun 21, 2023 81.37 82.20 80.90 81.98 80.30 204,500
Jun 20, 2023 82.03 82.44 81.21 81.85 80.18 282,900
Jun 16, 2023 83.03 83.20 81.76 82.26 80.58 1,079,400
Jun 15, 2023 81.01 82.66 81.01 82.63 80.94 224,700
Jun 14, 2023 81.40 82.40 81.05 81.35 79.69 277,800
Jun 13, 2023 80.76 81.74 80.66 81.43 79.77 212,600
Jun 12, 2023 81.12 81.61 80.33 80.87 79.22 209,600
Jun 9, 2023 83.42 83.42 80.77 81.33 79.67 178,500
Jun 8, 2023 84.06 84.41 82.87 83.18 81.48 184,700
Jun 7, 2023 82.03 84.18 81.63 84.08 82.36 372,700
Jun 6, 2023 80.72 82.20 80.72 81.59 79.92 300,300
Jun 5, 2023 81.00 81.15 78.87 81.04 79.38 198,600
Jun 2, 2023 80.90 82.08 80.53 81.80 80.13 347,200
Jun 1, 2023 79.29 79.98 78.69 79.95 78.32 193,600
May 31, 2023 80.00 80.93 78.58 78.83 77.22 406,500
May 30, 2023 79.71 80.80 79.33 80.42 78.78 245,300
May 26, 2023 80.21 80.85 79.57 79.72 78.09 317,400
May 25, 2023 78.18 80.42 78.02 80.04 78.40 248,400
May 24, 2023 79.30 79.44 77.60 78.34 76.74 251,200
May 23, 2023 80.38 80.84 79.66 79.72 78.09 367,600
May 22, 2023 81.01 81.47 79.74 80.41 78.77 257,900
May 19, 2023 0.62 Dividend
May 19, 2023 81.01 81.01 79.94 80.49 78.84 226,900
May 18, 2023 80.78 81.17 79.50 81.13 78.86 299,900
May 17, 2023 79.49 81.02 79.43 80.97 78.71 330,700
May 16, 2023 80.95 80.95 79.33 79.34 77.12 246,500
May 15, 2023 80.92 81.66 80.28 81.23 78.96 298,600
May 12, 2023 81.37 81.64 80.16 80.85 78.59 196,500
May 11, 2023 81.07 81.51 79.51 81.12 78.85 220,700
May 10, 2023 83.63 83.81 80.48 81.57 79.29 335,500
May 9, 2023 82.44 83.15 81.68 82.58 80.27 414,000
May 8, 2023 83.48 84.98 82.71 82.99 80.67 492,300
May 5, 2023 80.38 83.19 80.38 82.85 80.54 417,500
May 4, 2023 79.34 80.01 78.40 79.60 77.38 300,600
May 3, 2023 80.31 81.69 79.98 80.00 77.77 309,600
May 2, 2023 79.57 81.21 78.56 80.38 78.14 378,100
May 1, 2023 78.93 81.13 78.25 80.03 77.80 385,300
Apr 28, 2023 77.75 79.20 77.56 79.16 76.95 441,700
Apr 27, 2023 77.32 78.83 76.15 77.87 75.70 524,800
Apr 26, 2023 81.00 81.55 77.03 77.43 75.27 653,900
Apr 25, 2023 84.21 84.71 82.72 83.16 80.84 336,900
Apr 24, 2023 85.77 86.36 85.21 85.31 82.93 144,200
Apr 21, 2023 86.51 87.00 85.27 85.77 83.37 202,500
Apr 20, 2023 86.26 87.62 86.24 86.55 84.13 204,300
Apr 19, 2023 85.24 86.49 84.60 86.41 84.00 125,700

Related Tickers

HRI Herc Holdings Inc.
150.77
-1.15%
 
UHAL-B U-Haul Holding Company
62.08
+0.89%
 
UHAL U-Haul Holding Company
63.00
+0.19%
 
GATX GATX Corporation
128.04
+0.89%
 
HEES H&E Equipment Services, Inc.
58.02
-1.29%
 
FTAI FTAI Aviation Ltd.
68.07
-2.63%
 
MGRC McGrath RentCorp
110.67
-0.77%
 
GSL Global Ship Lease, Inc.
21.20
-0.14%
 
VSTS Vestis Corporation
18.57
-1.17%
 
AAN The Aaron's Company, Inc.
7.31
+3.10%