USX:R - Ryder System Inc Ryder System Inc
Sector: Industrials, Industry: Trucking
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Oct 2021 USD 89.65 87.9 87.9 88.94 88.94 +1.100 (+1.25%) 408,900
21 Oct 2021 USD 88.28 86.7 87.71 87.84 87.84 +0.430 (+0.49%) 480,168
20 Oct 2021 USD 87.535 85.59 85.96 87.41 87.41 +1.410 (+1.64%) 326,553
19 Oct 2021 USD 86.38 85.1 85.52 86.0 86.0 +0.960 (+1.13%) 428,587
18 Oct 2021 USD 85.04 83.04 83.31 85.04 85.04 +1.290 (+1.54%) 314,918
15 Oct 2021 USD 84.74 83.73 84.3 83.75 83.75 +0.500 (+0.60%) 466,844
14 Oct 2021 USD 84.15 82.81 83.43 83.25 83.25 +1.390 (+1.70%) 376,623
13 Oct 2021 USD 82.4 80.81 82.24 81.86 81.86 -0.510 (-0.62%) 327,498
12 Oct 2021 USD 82.63 81.3 81.94 82.37 82.37 +0.270 (+0.33%) 433,973
11 Oct 2021 USD 84.21 82.02 83.73 82.1 82.1 -1.100 (-1.32%) 484,972
8 Oct 2021 USD 83.95 82.21 83.69 83.2 83.2 -0.490 (-0.59%) 340,532
7 Oct 2021 USD 84.95 83.49 84.18 83.69 83.69 +0.540 (+0.65%) 373,983
6 Oct 2021 USD 83.3 81.6101 82.36 83.15 83.15 -0.370 (-0.44%) 359,004
5 Oct 2021 USD 84.25 82.3 83.22 83.52 83.52 +0.520 (+0.63%) 494,968
4 Oct 2021 USD 84.5 82.48 83.21 83.0 83.0 -0.250 (-0.30%) 356,772
1 Oct 2021 USD 83.59 81.39 83.37 83.25 83.25 +0.540 (+0.65%) 406,228
30 Sep 2021 USD 84.5865 82.59 84.48 82.71 82.71 -1.670 (-1.98%) 499,329
29 Sep 2021 USD 84.62 83.2 84.4 84.38 84.38 +0.500 (+0.60%) 356,815
28 Sep 2021 USD 85.875 83.68 85.17 83.88 83.88 -1.290 (-1.51%) 329,931
27 Sep 2021 USD 86.36 82.89 83.0 85.17 85.17 +2.940 (+3.58%) 423,367
24 Sep 2021 USD 82.91 81.03 81.24 82.23 82.23 +1.050 (+1.29%) 438,441
23 Sep 2021 USD 81.49 79.67 79.67 81.18 81.18 +2.480 (+3.15%) 335,633
22 Sep 2021 USD 79.46 77.5 77.5 78.7 78.7 +2.090 (+2.73%) 436,689
21 Sep 2021 USD 78.54 76.07 78.4 76.61 76.61 -0.850 (-1.10%) 444,922
20 Sep 2021 USD 77.68 75.6001 76.27 77.46 77.46 -1.100 (-1.40%) 518,579
17 Sep 2021 USD 80.33 77.39 79.95 78.56 78.56 -1.320 (-1.65%) 928,675
16 Sep 2021 USD 82.51 79.52 81.79 79.88 79.88 -1.470 (-1.81%) 510,216
15 Sep 2021 USD 81.97 79.15 79.55 81.35 81.35 +2.280 (+2.88%) 558,106
14 Sep 2021 USD 80.03 78.38 79.68 79.07 79.07 -0.600 (-0.75%) 525,620
13 Sep 2021 USD 79.77 77.2 79.06 79.67 79.67 +1.670 (+2.14%) 559,164