Free Trial

Ryder System (R) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free R Stock Alerts
$120.64
-0.96 (-0.79%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ryder System Stock Price Performance

5 Day
Performance
+0.19%
1 Month
Performance
-1.07%
3 Month
Performance
+6.90%
6 Month
Performance
+13.31%
Year-To-Date
Performance
+4.85%
1 Year
Performance
+51.33%
Receive R Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ryder System and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

R Stock Chart for Wednesday, May, 29, 2024

R Chart by TradingView

Ryder System Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$121.60$121.60$122.16$120.17108,500 shs$5.33 billion
05/24/2024$120.41$121.60
+0.99%		$122.16$120.17108,520 shs$5.33 billion
05/23/2024$121.10$120.41
-0.57%		$121.79$119.90161,556 shs$5.28 billion
05/22/2024$124.61$121.10
-2.82%		$124.60$120.60199,883 shs$5.31 billion
05/21/2024$126.37$124.61
-1.39%		$126.63$124.54194,847 shs$5.46 billion
05/20/2024$125.73$126.37
+0.51%		$126.57$125.46172,716 shs$5.54 billion
05/17/2024$124.98$125.74
+0.61%		$125.81$123.76172,323 shs$5.51 billion
05/16/2024$128.28$124.98
-2.57%		$128.22$122.95292,767 shs$5.48 billion
05/15/2024$126.90$128.28
+1.09%		$128.84$127.16184,174 shs$5.62 billion
05/14/2024$125.83$126.90
+0.85%		$127.66$126.03252,533 shs$5.56 billion
05/13/2024$126.64$125.83
-0.64%		$127.51$125.42152,855 shs$5.52 billion
05/10/2024$127.40$126.64
-0.60%		$128.12$126.39152,403 shs$5.55 billion
05/09/2024$125.50$127.40
+1.51%		$127.55$125.17216,192 shs$5.58 billion
05/08/2024$125.39$125.50
+0.09%		$126.17$124.84166,354 shs$5.50 billion
05/07/2024$125.68$125.39
-0.23%		$127.09$125.32244,349 shs$5.50 billion
05/06/2024$124.66$125.68
+0.82%		$126.19$125.09186,324 shs$5.51 billion
05/03/2024$124.71$124.58
-0.10%		$127.21$124.30179,024 shs$5.46 billion
05/02/2024$122.40$124.71
+1.89%		$125.72$122.64194,581 shs$5.47 billion
05/01/2024$122.03$122.40
+0.30%		$126.04$120.81275,015 shs$5.36 billion
04/30/2024$123.11$122.03
-0.87%		$122.45$120.86463,124 shs$5.35 billion
04/29/2024$121.95$123.11
+0.95%		$123.74$122.12267,319 shs$5.40 billion
04/26/2024$122.39$121.94
-0.37%		$123.19$121.00224,612 shs$5.34 billion
04/25/2024$122.21$122.39
+0.15%		$123.45$118.55491,715 shs$5.41 billion
04/24/2024$122.05$122.21
+0.14%		$122.94$118.60509,590 shs$5.41 billion
04/23/2024$109.00$122.05
+11.97%		$122.78$111.83714,917 shs$5.40 billion
04/22/2024$108.71$109.00
+0.27%		$110.22$108.36441,592 shs$4.82 billion
04/19/2024$107.18$108.71
+1.43%		$108.96$107.16306,179 shs$4.81 billion
04/18/2024$108.77$107.18
-1.46%		$109.71$106.88294,433 shs$4.74 billion
04/17/2024$111.77$108.77
-2.69%		$111.19$108.10261,707 shs$4.81 billion
04/16/2024$114.21$111.77
-2.14%		$113.85$111.45193,804 shs$4.94 billion
04/15/2024$114.83$114.21
-0.54%		$116.94$114.15115,658 shs$5.05 billion
04/12/2024$117.09$114.88
-1.89%		$116.18$114.48150,192 shs$5.08 billion
04/11/2024$116.07$117.09
+0.88%		$117.79$115.81155,473 shs$5.18 billion
04/10/2024$121.21$116.07
-4.24%		$119.21$116.07236,258 shs$5.13 billion
04/09/2024$120.09$121.21
+0.93%		$121.32$118.91247,899 shs$5.36 billion
04/08/2024$118.60$120.09
+1.26%		$120.42$119.10127,333 shs$5.31 billion
04/05/2024$117.62$118.60
+0.83%		$119.34$117.86126,487 shs$5.25 billion
04/04/2024$119.51$117.62
-1.58%		$121.58$117.32147,657 shs$5.20 billion
04/03/2024$118.03$119.51
+1.25%		$120.24$117.86196,704 shs$5.29 billion
04/02/2024$120.13$118.03
-1.75%		$119.67$117.65162,988 shs$5.22 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/01/2024$120.19$120.13
-0.05%		$120.51$118.40240,773 shs$5.31 billion
03/29/2024$120.22$120.19
-0.02%		$120.93$118.40253,202 shs$5.32 billion
03/28/2024$118.60$120.22
+1.37%		$120.92$118.40253,201 shs$5.32 billion
03/27/2024$115.71$118.60
+2.50%		$118.60$115.99253,385 shs$5.25 billion
03/26/2024$115.08$115.71
+0.55%		$116.57$115.25159,982 shs$5.12 billion
03/25/2024$114.78$115.08
+0.26%		$115.66$114.21138,760 shs$5.09 billion
03/22/2024$116.56$114.78
-1.52%		$116.90$113.91208,177 shs$5.08 billion
03/21/2024$114.79$116.56
+1.54%		$117.06$115.39233,270 shs$5.15 billion
03/20/2024$113.13$114.79
+1.47%		$115.09$112.74302,746 shs$5.08 billion
03/19/2024$113.86$113.13
-0.64%		$113.96$112.38294,182 shs$5.00 billion
03/18/2024$112.29$113.86
+1.40%		$114.85$112.36315,497 shs$5.04 billion
03/15/2024$112.95$112.29
-0.58%		$113.99$112.25604,053 shs$4.93 billion
03/14/2024$113.64$112.95
-0.61%		$114.23$111.97234,502 shs$4.96 billion
03/13/2024$113.86$113.64
-0.19%		$114.76$112.98384,221 shs$4.99 billion
03/12/2024$114.62$113.86
-0.66%		$115.77$113.74192,506 shs$5.00 billion
03/11/2024$114.79$114.62
-0.15%		$114.83$113.46197,407 shs$5.03 billion
03/08/2024$116.03$114.77
-1.09%		$116.87$114.75331,899 shs$5.04 billion
03/07/2024$113.83$116.03
+1.93%		$116.28$114.39276,683 shs$5.10 billion
03/06/2024$112.51$113.83
+1.17%		$113.88$112.37189,411 shs$5.00 billion
03/05/2024$113.13$112.51
-0.55%		$114.49$112.40131,895 shs$4.94 billion
03/04/2024$113.56$113.13
-0.38%		$115.19$113.13158,553 shs$4.97 billion
03/01/2024$114.08$113.57
-0.44%		$114.22$112.36149,347 shs$4.99 billion
02/29/2024$112.85$114.08
+1.09%		$114.79$113.38369,408 shs$5.01 billion
02/28/2024$111.85$112.85
+0.89%		$113.85$110.73317,485 shs$4.96 billion
02/27/2024$113.96$111.85
-1.85%		$114.26$111.85305,077 shs$4.91 billion

Related Companies:
This page (NYSE:R) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace