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
26 Nov 2021 USD 85.7 82.71 83.92 85.34 85.34 -1.670 (-1.92%) 401,536
24 Nov 2021 USD 87.53 85.63 86.7 87.01 87.01 -0.070 (-0.08%) 279,500
23 Nov 2021 USD 87.58 85.69 86.57 87.08 87.08 +1.190 (+1.39%) 428,900
22 Nov 2021 USD 86.76 84.28 84.42 85.89 85.89 +1.700 (+2.02%) 495,800
19 Nov 2021 USD 84.25 83.04 83.28 84.19 84.19 -0.180 (-0.21%) 326,500
18 Nov 2021 USD 84.88 83.4 83.97 84.37 84.37 +0.480 (+0.57%) 690,700
17 Nov 2021 USD 86.41 83.32 86.07 83.89 83.89 -2.500 (-2.89%) 715,900
16 Nov 2021 USD 87.43 86.07 87.33 86.39 86.39 -0.940 (-1.08%) 564,000
15 Nov 2021 USD 88.45 86.78 88.0 87.33 87.33 -0.670 (-0.76%) 342,800
12 Nov 2021 USD 88.83 86.5 86.77 88.0 88.0 +1.340 (+1.55%) 420,600
11 Nov 2021 USD 86.91 86.18 86.33 86.66 86.66 +0.770 (+0.90%) 275,600
10 Nov 2021 USD 87.41 85.46 86.77 85.89 85.89 -1.030 (-1.18%) 850,400
9 Nov 2021 USD 87.45 86.21 86.58 86.92 86.92 +0.040 (+0.05%) 394,500
8 Nov 2021 USD 88.12 86.81 87.81 86.88 86.88 -0.200 (-0.23%) 457,500
5 Nov 2021 USD 89.37 86.7 88.47 87.08 87.08 -0.320 (-0.37%) 698,900
4 Nov 2021 USD 89.16 86.83 88.51 87.4 87.4 -1.110 (-1.25%) 579,500
3 Nov 2021 USD 88.71 84.75 85.5 88.51 88.51 +2.240 (+2.60%) 819,800
2 Nov 2021 USD 86.82 84.62 86.34 86.27 86.27 -0.240 (-0.28%) 748,400
1 Nov 2021 USD 87.88 84.79 85.06 86.51 86.51 +1.560 (+1.84%) 675,400
29 Oct 2021 USD 86.98 84.45 86.1 84.95 84.95 -1.690 (-1.95%) 955,100
28 Oct 2021 USD 89.1 85.46 87.0 86.64 86.64 -0.270 (-0.31%) 1,151,600
27 Oct 2021 USD 91.71 85.91 91.24 86.91 86.91 -4.110 (-4.52%) 1,055,400
26 Oct 2021 USD 92.29 90.76 91.89 91.02 91.02 -0.220 (-0.24%) 571,800
25 Oct 2021 USD 93.05 89.24 89.33 91.24 91.24 +2.300 (+2.59%) 832,300
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%) 480,200
20 Oct 2021 USD 87.54 85.59 85.96 87.41 87.41 +1.410 (+1.64%) 326,600
19 Oct 2021 USD 86.38 85.1 85.52 86.0 86.0 +0.960 (+1.13%) 428,600
18 Oct 2021 USD 85.04 83.04 83.31 85.04 85.04 +1.290 (+1.54%) 314,900
15 Oct 2021 USD 84.74 83.73 84.3 83.75 83.75 +0.500 (+0.60%) 466,800