Ryder System (NY: R )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	94.80	96.59	94.45	95.25	459,047	+0.35(+0.37%)
Feb 27, 2023	94.68	96.25	94.38	94.90	367,422	+1.08(+1.15%)
Feb 24, 2023	94.07	94.61	93.15	93.82	337,675	-0.89(-0.93%)
Feb 23, 2023	94.08	95.32	93.80	94.71	514,861	+1.22(+1.30%)
Feb 22, 2023	93.69	94.91	93.48	93.49	355,735	+0.04(+0.04%)
Feb 21, 2023	94.49	94.81	92.95	93.45	335,938	-2.45(-2.56%)
Feb 17, 2023	95.34	96.40	94.57	95.90	381,269	+0.54(+0.56%)
Feb 16, 2023	96.38	97.68	95.14	95.37	318,840	-1.21(-1.25%)
Feb 15, 2023	96.67	98.96	93.58	96.58	600,588	+2.97(+3.17%)
Feb 14, 2023	93.50	94.20	92.32	93.61	269,505	-0.25(-0.27%)
Feb 13, 2023	93.23	93.91	92.52	93.86	178,431	+0.64(+0.68%)
Feb 10, 2023	92.52	93.35	91.93	93.22	146,413	+0.09(+0.09%)
Feb 09, 2023	94.57	95.30	92.84	93.14	314,911	-0.96(-1.02%)
Feb 08, 2023	95.20	95.60	94.01	94.09	142,327	-1.52(-1.59%)
Feb 07, 2023	94.06	95.85	93.65	95.61	200,469	+1.39(+1.48%)
Feb 06, 2023	94.50	94.66	93.21	94.22	196,140	-0.54(-0.57%)
Feb 03, 2023	93.84	95.54	93.84	94.76	203,783	-0.02(-0.02%)
Feb 02, 2023	93.68	96.23	93.68	94.78	216,040	+1.37(+1.47%)
Feb 01, 2023	91.25	93.97	90.99	93.41	267,978	+2.14(+2.34%)
Jan 31, 2023	89.04	91.73	88.73	91.27	947,463	+2.30(+2.59%)
Jan 30, 2023	90.73	91.37	88.87	88.97	118,959	-2.33(-2.55%)
Jan 27, 2023	89.18	91.60	89.18	91.30	158,617	+1.89(+2.12%)
Jan 26, 2023	90.53	90.53	88.94	89.40	107,566	-0.97(-1.07%)
Jan 25, 2023	90.81	91.63	90.28	90.37	145,399	-1.02(-1.11%)
Jan 24, 2023	89.61	91.70	89.61	91.39	180,822	+0.98(+1.08%)
Jan 23, 2023	90.24	91.10	89.08	90.41	160,796	+0.63(+0.70%)
Jan 20, 2023	89.39	89.89	88.46	89.78	150,289	+0.71(+0.79%)
Jan 19, 2023	89.01	89.90	88.34	89.08	207,455	-0.57(-0.64%)
Jan 18, 2023	89.81	91.53	89.65	89.65	352,430	+0.09(+0.10%)
Jan 17, 2023	87.93	90.07	87.64	89.56	298,192	+1.23(+1.39%)
Jan 13, 2023	86.44	88.41	86.44	88.33	241,644	+0.89(+1.02%)
Jan 12, 2023	85.82	87.51	84.60	87.44	297,497	+2.29(+2.69%)
Jan 11, 2023	83.99	85.45	83.92	85.15	176,198	+1.78(+2.13%)
Jan 10, 2023	82.08	83.61	81.70	83.37	301,854	+1.92(+2.36%)
Jan 09, 2023	81.16	82.47	80.63	81.45	421,353	+0.82(+1.02%)
Jan 06, 2023	79.77	81.25	79.77	80.63	113,570	+1.46(+1.84%)
Jan 05, 2023	79.56	79.73	78.52	79.17	175,583	-1.22(-1.52%)
Jan 04, 2023	80.33	81.20	79.73	80.38	202,092	+0.55(+0.69%)
Jan 03, 2023	81.30	81.30	79.01	79.83	219,947	-0.96(-1.18%)
Dec 30, 2022	80.26	81.03	79.82	80.79	287,584	-0.10(-0.12%)
Dec 29, 2022	80.49	81.95	80.07	80.89	130,124	+0.77(+0.97%)
Dec 28, 2022	81.72	82.48	80.11	80.11	98,212	-1.71(-2.09%)
Dec 27, 2022	82.01	82.86	81.58	81.83	100,041	-0.05(-0.06%)
Dec 23, 2022	81.13	82.34	80.59	81.87	141,814	+0.82(+1.01%)
Dec 22, 2022	80.84	81.08	79.45	81.05	157,178	-0.52(-0.64%)
Dec 21, 2022	81.21	82.41	80.87	81.57	211,656	+1.38(+1.72%)
Dec 20, 2022	80.66	81.13	79.70	80.19	248,821	-0.48(-0.60%)
Dec 19, 2022	81.86	81.93	79.95	80.67	213,452	-1.02(-1.25%)
Dec 16, 2022	80.79	82.09	80.13	81.70	678,703	-0.22(-0.27%)
Dec 15, 2022	82.31	82.66	81.05	81.92	234,007	-1.78(-2.13%)
Dec 14, 2022	83.01	84.38	82.96	83.70	304,993	+0.73(+0.89%)
Dec 13, 2022	85.09	85.16	82.42	82.97	320,637	+0.44(+0.54%)
Dec 12, 2022	81.12	82.82	80.30	82.52	216,305	+1.40(+1.73%)
Dec 09, 2022	81.60	81.91	80.32	81.12	203,759	-0.96(-1.17%)
Dec 08, 2022	83.04	84.09	81.57	82.08	272,144	-0.73(-0.88%)
Dec 07, 2022	82.79	83.62	82.09	82.80	204,007	-0.22(-0.27%)
Dec 06, 2022	84.19	84.86	81.26	83.02	415,054	-1.32(-1.57%)
Dec 05, 2022	87.01	87.01	84.04	84.35	393,074	-2.98(-3.41%)
Dec 02, 2022	87.88	88.64	87.09	87.33	305,267	-1.02(-1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.