Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Ryder System, Inc. (R)

Compare
164.95
-1.12
(-0.67%)
At close: February 21 at 4:00:02 PM EST
164.95
0.00
(0.00%)
After hours: February 21 at 7:20:29 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025166.35166.78163.12164.95164.95576,100
Feb 20, 2025167.09167.63163.82166.07166.07364,700
Feb 19, 2025169.01170.07166.54167.85167.85489,400
Feb 18, 2025 0.81 Dividend
Feb 18, 2025166.26171.59165.64170.92170.92592,400
Feb 14, 2025162.52166.57162.37166.34165.53509,100
Feb 13, 2025163.14163.55160.38161.07160.29385,900
Feb 12, 2025155.09165.95155.09162.96162.17529,000
Feb 11, 2025157.06158.81156.54158.18157.41411,300
Feb 10, 2025159.06159.99156.84157.51156.74409,500
Feb 7, 2025157.30159.19156.34157.93157.16326,900
Feb 6, 2025159.58160.49156.65156.88156.12306,100
Feb 5, 2025159.71160.40158.04158.45157.68232,300
Feb 4, 2025156.18159.05154.46158.78158.01245,900
Feb 3, 2025156.08158.88153.81156.18155.42248,000
Jan 31, 2025161.93163.23158.20159.41158.631,017,900
Jan 30, 2025160.67163.29159.64162.41161.62294,800
Jan 29, 2025161.19163.05159.20160.79160.01239,300
Jan 28, 2025160.26161.26159.25160.74159.96220,100
Jan 27, 2025162.90163.37157.85160.68159.90406,900
Jan 24, 2025164.85165.35162.87163.95163.15330,100
Jan 23, 2025167.11167.42164.88165.53164.72242,500
Jan 22, 2025165.01166.01163.68165.14164.34263,700
Jan 21, 2025166.50166.90164.68165.56164.75263,300
Jan 17, 2025165.70166.41164.39165.41164.60980,400
Jan 16, 2025162.58166.33162.53165.56164.75346,100
Jan 15, 2025162.85163.98161.68163.59162.79360,800
Jan 14, 2025157.95159.90157.17159.38158.60266,400
Jan 13, 2025153.92156.97153.84156.10155.34181,300
Jan 10, 2025155.79156.52153.36154.61153.86309,400
Jan 8, 2025156.35158.68155.51158.43157.66216,100
Jan 7, 2025157.38158.44155.00157.36156.59225,800
Jan 6, 2025159.59160.94156.71157.01156.25265,700
Jan 3, 2025157.97160.57156.12159.23158.45220,700
Jan 2, 2025158.16159.80155.85156.48155.72228,600
Dec 31, 2024157.39157.78156.42156.86156.10236,900
Dec 30, 2024157.66158.04155.00156.33155.57226,300
Dec 27, 2024158.86160.41157.90159.33158.55152,200
Dec 26, 2024156.95160.53156.67159.97159.19148,800
Dec 24, 2024157.41158.37156.80158.06157.29107,000
Dec 23, 2024156.14157.01154.50156.77156.01257,600
Dec 20, 2024155.41158.63155.14155.66154.901,240,500
Dec 19, 2024158.09161.01155.37155.66154.90287,600
Dec 18, 2024161.88163.52155.47156.30155.54371,300
Dec 17, 2024162.70162.86159.51161.95161.16380,200
Dec 16, 2024164.88165.16162.37164.00163.20282,700
Dec 13, 2024166.40167.12165.19165.67164.86241,600
Dec 12, 2024164.69166.83162.46166.72165.91206,500
Dec 11, 2024164.70166.50163.53164.20163.40376,600
Dec 10, 2024163.37166.15162.32163.99163.19166,500
Dec 9, 2024165.00166.55163.72163.77162.97217,600
Dec 6, 2024165.73166.70163.75164.21163.41150,400
Dec 5, 2024166.52166.99164.46164.64163.84217,100
Dec 4, 2024166.00167.34163.55166.27165.46302,800
Dec 3, 2024170.29170.29165.04166.27165.46199,200
Dec 2, 2024168.35170.74167.00170.03169.20282,600
Nov 29, 2024169.14170.42168.31168.84168.02100,000
Nov 27, 2024170.00170.90167.51168.03167.21174,300
Nov 26, 2024168.16171.06166.23169.81168.98318,500
Nov 25, 2024167.38171.78167.38169.46168.63400,900
Nov 22, 2024161.47166.25160.61165.67164.86349,800
Nov 21, 2024160.09162.89158.29161.21160.42310,700
Nov 20, 2024159.25160.18158.49159.88159.10209,400
Nov 19, 2024159.25160.70158.63159.35158.57271,400
Nov 18, 2024 0.81 Dividend
Nov 18, 2024161.39162.41160.53160.94160.16240,000
Nov 15, 2024164.78165.87162.02162.41160.81261,200
Nov 14, 2024168.73170.20164.09165.67164.04305,800
Nov 13, 2024165.22168.77164.66167.76166.11319,500
Nov 12, 2024165.14165.77163.51164.26162.64257,200
Nov 11, 2024164.94167.07164.94166.00164.37314,600
Nov 8, 2024159.16163.15159.01162.82161.22318,900
Nov 7, 2024161.94161.94158.47158.81157.25270,900
Nov 6, 2024155.44161.27155.44160.97159.39400,200
Nov 5, 2024147.23152.38147.14152.21150.71276,900
Nov 4, 2024146.83149.39146.79147.22145.77208,500
Nov 1, 2024147.07149.01146.77147.50146.05209,800
Oct 31, 2024148.30149.50146.22146.28144.84265,600
Oct 30, 2024145.17149.62144.57148.86147.40353,400
Oct 29, 2024143.14146.02142.67145.11143.68284,000
Oct 28, 2024139.98144.93139.98144.39142.97365,700
Oct 25, 2024137.96141.31137.96139.76138.39316,600
Oct 24, 2024140.24140.94135.84138.86137.49497,300
Oct 23, 2024145.07146.40143.64145.03143.60448,700
Oct 22, 2024146.12147.21145.25145.73144.30285,700
Oct 21, 2024149.59149.59146.52146.81145.37213,300
Oct 18, 2024149.79149.98147.60149.08147.61301,600
Oct 17, 2024150.76151.12149.62149.86148.39305,400
Oct 16, 2024152.47154.07151.40151.85150.36302,200
Oct 15, 2024153.60154.76150.74150.77149.29266,800
Oct 14, 2024150.38152.09149.37151.57150.08157,300
Oct 11, 2024147.20150.95147.20150.72149.24221,600
Oct 10, 2024147.69147.69145.18146.55145.11275,300
Oct 9, 2024145.24148.63145.21148.45146.99177,500
Oct 8, 2024146.99146.99144.98145.99144.55172,000
Oct 7, 2024142.74146.09141.92145.92144.49195,700
Oct 4, 2024144.62144.62142.50143.68142.27132,100
Oct 3, 2024142.20143.75141.76142.30140.90159,200
Oct 2, 2024144.19145.46143.05143.35141.94152,600
Oct 1, 2024145.17145.70141.53144.23142.81235,200
Sep 30, 2024143.97147.37143.97145.80144.37234,700
Sep 27, 2024145.00146.33143.84145.44144.01378,600
Sep 26, 2024149.00150.00143.57144.74143.32344,400
Sep 25, 2024149.22149.36147.24148.66147.20360,900
Sep 24, 2024148.00149.34146.94148.46147.00259,200
Sep 23, 2024146.58147.34145.38147.21145.76216,900
Sep 20, 2024146.23146.90144.29146.00144.56614,500
Sep 19, 2024145.88148.10145.41147.87146.42268,000
Sep 18, 2024143.00145.04141.37143.09141.68264,900
Sep 17, 2024141.35143.21140.17142.90141.49178,800
Sep 16, 2024139.59140.87138.89140.11138.73194,400
Sep 13, 2024137.38138.83136.82138.24136.88228,300
Sep 12, 2024133.34136.03132.16135.93134.59185,800
Sep 11, 2024130.89132.81128.28132.63131.33189,200
Sep 10, 2024133.82133.82129.29131.96130.66314,700
Sep 9, 2024132.19135.08130.85133.87132.55410,700
Sep 6, 2024135.79136.18132.06132.11130.81350,400
Sep 5, 2024140.64141.09134.29136.01134.67314,300
Sep 4, 2024138.96140.36137.95138.68137.32371,500
Sep 3, 2024143.23143.57138.21139.38138.01367,200
Aug 30, 2024141.72145.61141.65145.24143.81305,600
Aug 29, 2024142.18143.38140.79140.86139.47190,200
Aug 28, 2024138.96142.26138.17141.24139.85136,700
Aug 27, 2024140.15141.75139.67139.92138.54156,200
Aug 26, 2024142.88143.73141.25141.27139.88149,800
Aug 23, 2024139.03142.64138.75142.27140.87158,500
Aug 22, 2024138.66139.35137.96138.30136.94179,300
Aug 21, 2024137.32138.51136.69138.19136.83191,100
Aug 20, 2024137.55137.55135.97136.76135.42160,200
Aug 19, 2024 0.81 Dividend
Aug 19, 2024137.07138.53136.40138.05136.69182,900
Aug 16, 2024137.59138.61136.48137.88135.72181,900
Aug 15, 2024138.83141.17137.00137.34135.19205,800
Aug 14, 2024135.16136.17134.22136.02133.89205,900
Aug 13, 2024132.82135.04132.60134.97132.86188,500
Aug 12, 2024133.48133.48131.38131.84129.78171,000
Aug 9, 2024133.47134.04131.72133.56131.47227,000
Aug 8, 2024133.10134.87132.70133.70131.61224,800
Aug 7, 2024133.68134.12130.78131.44129.38242,000
Aug 6, 2024129.70134.56129.09132.15130.08235,000
Aug 5, 2024126.03130.58123.36129.38127.36561,400
Aug 2, 2024135.14135.23129.44131.13129.08338,100
Aug 1, 2024140.05143.54137.06138.32136.16364,500
Jul 31, 2024139.83143.17138.23140.16137.97356,800
Jul 30, 2024136.63140.11136.49139.34137.16340,500
Jul 29, 2024132.62137.10131.69135.63133.51385,300
Jul 26, 2024133.00133.38131.06132.17130.10301,600
Jul 25, 2024127.80135.50126.27132.00129.93445,100
Jul 24, 2024132.53133.85129.72129.88127.85288,100
Jul 23, 2024133.09135.76132.18132.91130.83307,600
Jul 22, 2024132.59134.56131.81133.88131.78253,900
Jul 19, 2024131.44132.55130.68132.14130.07232,500
Jul 18, 2024134.52135.60130.83131.29129.24220,800
Jul 17, 2024134.77136.00133.90134.66132.55200,200
Jul 16, 2024132.68136.41132.54135.79133.66309,700
Jul 15, 2024129.33132.28128.89131.94129.88274,000
Jul 12, 2024127.00130.32126.14128.75126.74358,700
Jul 11, 2024121.44125.47120.84124.97123.01329,200
Jul 10, 2024119.01120.47118.15120.11118.23261,800
Jul 9, 2024119.15119.61117.17117.21115.38277,900
Jul 8, 2024122.44123.20119.24120.31118.43239,500
Jul 5, 2024122.75123.73121.37122.50120.58339,900
Jul 3, 2024123.77125.30123.07123.14121.21196,000
Jul 2, 2024122.71124.43122.51123.70121.76193,500
Jul 1, 2024124.40124.72122.59122.69120.77233,100
Jun 28, 2024123.23126.73123.23123.88121.94898,000
Jun 27, 2024122.71123.88121.92122.54120.62224,400
Jun 26, 2024124.39125.29122.70122.77120.85316,600
Jun 25, 2024125.14125.56122.83124.50122.55391,200
Jun 24, 2024123.74125.54120.94125.10123.14365,300
Jun 21, 2024122.07122.18120.41121.00119.11566,500
Jun 20, 2024119.72121.88119.55120.90119.01248,400
Jun 18, 2024119.60121.80118.78119.77117.90226,300
Jun 17, 2024118.21119.82117.18119.58117.71270,500
Jun 14, 2024119.78119.78116.58118.92117.06229,900
Jun 13, 2024120.33120.88119.29120.19118.31238,200
Jun 12, 2024120.92122.94120.48120.58118.69236,600
Jun 11, 2024120.26120.26118.04118.61116.75233,700
Jun 10, 2024119.04121.90119.04121.40119.50212,900
Jun 7, 2024119.29120.39119.29120.15118.27126,600
Jun 6, 2024120.74120.74118.55120.32118.44265,900
Jun 5, 2024120.08120.97119.06120.83118.94152,700
Jun 4, 2024120.89121.87118.53119.00117.14177,800
Jun 3, 2024122.37122.37120.01120.96119.07160,800
May 31, 2024121.30121.69120.53121.47119.57298,500
May 30, 2024119.16120.56118.75120.53118.64207,700
May 29, 2024119.37120.45118.55118.81116.95156,200
May 28, 2024122.26122.26120.40120.64118.75149,800
May 24, 2024121.43122.16120.17121.60119.70108,500
May 23, 2024121.66121.79119.90120.41118.53161,600
May 22, 2024123.93124.60120.59121.06119.17199,900
May 21, 2024125.71126.63124.54124.61122.66216,900
May 20, 2024125.94126.57125.46126.43124.45172,700
May 17, 2024 0.71 Dividend
May 17, 2024124.29125.81123.76125.73123.76172,300
May 16, 2024128.22128.22122.95124.98122.33292,800
May 15, 2024127.67128.85127.16128.24125.52184,200
May 14, 2024126.65127.66126.03126.90124.20252,500
May 13, 2024127.56127.56125.41125.76123.09152,900
May 10, 2024127.80128.12126.39126.64123.95160,800
May 9, 2024125.49127.55125.17127.40124.69216,200
May 8, 2024124.51126.17124.51125.46122.80166,400
May 7, 2024125.68127.09125.32125.32122.66244,300
May 6, 2024125.91126.19125.09125.68123.01186,400
May 3, 2024127.02127.21124.30124.66122.01179,000
May 2, 2024124.49125.72122.64124.71122.06194,600
May 1, 2024121.44126.04120.81122.40119.80275,000
Apr 30, 2024121.87122.45120.70121.85119.26463,100
Apr 29, 2024122.38123.80122.12123.10120.49267,300
Apr 26, 2024121.27123.19121.00121.95119.36224,600
Apr 25, 2024120.01123.45118.55122.43119.83491,700
Apr 24, 2024122.30122.94118.60122.19119.59509,600
Apr 23, 2024111.25122.81111.25122.01119.42714,900
Apr 22, 2024109.31110.22108.36109.00106.68441,600
Apr 19, 2024107.17108.96107.17108.71106.40306,200
Apr 18, 2024109.53109.82106.88107.17104.89294,400
Apr 17, 2024110.76111.74108.10108.78106.47261,700
Apr 16, 2024113.95113.95111.45111.88109.50193,800
Apr 15, 2024115.85116.94114.15114.21111.78115,700
Apr 12, 2024116.10116.18114.45114.83112.39150,200
Apr 11, 2024116.01117.79115.70116.97114.49155,500
Apr 10, 2024119.57119.57116.06116.08113.61236,300
Apr 9, 2024120.12121.32118.91121.21118.64247,900
Apr 8, 2024118.99120.47118.99120.07117.52127,300
Apr 5, 2024117.86119.34117.86118.60116.08126,800
Apr 4, 2024120.49121.58117.32117.62115.12157,400
Apr 3, 2024117.90120.24117.90119.56117.02196,700
Apr 2, 2024119.67119.67117.65118.03115.52163,000
Apr 1, 2024119.54120.51118.40120.13117.58240,800
Mar 28, 2024118.61120.93118.40120.19117.64253,200
Mar 27, 2024116.27118.61116.23118.61116.09253,400
Mar 26, 2024115.59116.57115.34115.71113.25160,000
Mar 25, 2024114.79115.70114.21115.00112.56138,800
Mar 22, 2024116.90116.90113.91114.78112.34208,200
Mar 21, 2024115.39117.06115.39116.57114.09233,300
Mar 20, 2024112.91115.09112.74114.83112.39302,700
Mar 19, 2024113.58114.00112.38113.13110.73294,200
Mar 18, 2024113.37114.85112.36113.88111.46315,500
Mar 15, 2024112.51113.99112.25112.29109.90604,100
Mar 14, 2024113.46114.23111.97112.95110.55234,500
Mar 13, 2024113.82114.76112.98113.64111.23400,800
Mar 12, 2024114.79115.77113.74113.81111.39192,500
Mar 11, 2024114.85114.85113.46114.63112.20197,400
Mar 8, 2024116.17116.87114.75114.79112.35331,900
Mar 7, 2024114.46116.28114.39116.03113.57291,900
Mar 6, 2024113.10113.88112.37113.83111.41208,300
Mar 5, 2024112.86114.49112.40112.51110.12131,900
Mar 4, 2024114.07115.19113.13113.13110.73158,500
Mar 1, 2024114.13114.13112.36113.56111.15149,300
Feb 29, 2024112.87114.79112.83114.10111.68369,400
Feb 28, 2024111.28113.85110.73112.78110.38317,500
Feb 27, 2024114.10114.26111.85111.85109.47305,100
Feb 26, 2024113.40115.07112.50113.99111.57350,200
Feb 23, 2024112.46114.45111.89114.08111.66353,700
Feb 22, 2024110.52113.02110.33112.62110.23423,400

Related Tickers

AL Air Lease Corporation
47.63
-5.89%
 
GATX GATX Corporation
161.95
-1.41%
 
UHAL U-Haul Holding Company
71.60
-2.12%
 
MGRC McGrath RentCorp
127.18
-1.38%
 
CAR Avis Budget Group, Inc.
87.10
-7.17%
 
HRI Herc Holdings Inc.
163.97
-8.34%
 
PRG PROG Holdings, Inc.
29.39
+0.58%
 
AER AerCap Holdings N.V.
101.67
-3.89%
 
HEES H&E Equipment Services, Inc.
98.14
-2.20%
 
URI United Rentals, Inc.
657.29
-5.39%