Ryder System (R) Stock Chart & Stock Price History

→ With the “Bitcoin Loophole” you can supercharge the gains by 10x or more (From DTI) (Ad)

Free R Stock Alerts

$107.18

-1.60 (-1.47%)

(As of 04/18/2024 ET)

Compare

Ryder System Stock Price Performance

5 Day Performance: -6.66%
1 Month Performance: -5.87%
3 Month Performance: -3.99%
6 Month Performance: +5.55%
Year-To-Date Performance: -6.85%
1 Year Performance: +24.93%

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 Paradigm Press

Bitcoin Rockets To Record High But Buy THIS Instead

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

R Stock Chart for Thursday, April, 18, 2024

Ryder System Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$108.77	$107.18 -1.46%	$109.71	$106.88	294,433 shs	$4.74 billion
04/17/2024	$111.77	$108.77 -2.69%	$111.19	$108.10	261,707 shs	$4.81 billion
04/16/2024	$114.21	$111.77 -2.14%	$113.85	$111.45	193,804 shs	$4.94 billion
04/15/2024	$114.83	$114.21 -0.54%	$116.94	$114.15	115,658 shs	$5.05 billion
04/12/2024	$117.09	$114.88 -1.89%	$116.18	$114.48	150,192 shs	$5.08 billion
04/11/2024	$116.07	$117.09 +0.88%	$117.79	$115.81	155,473 shs	$5.18 billion
Get the Latest News and Ratings for R and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Ryder System and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$121.21	$116.07 -4.24%	$119.21	$116.07	236,258 shs	$5.13 billion
04/09/2024	$120.09	$121.21 +0.93%	$121.32	$118.91	247,899 shs	$5.36 billion
04/08/2024	$118.60	$120.09 +1.26%	$120.42	$119.10	127,333 shs	$5.31 billion
04/05/2024	$117.62	$118.60 +0.83%	$119.34	$117.86	126,487 shs	$5.25 billion
04/04/2024	$119.51	$117.62 -1.58%	$121.58	$117.32	147,657 shs	$5.20 billion
04/03/2024	$118.03	$119.51 +1.25%	$120.24	$117.86	196,704 shs	$5.29 billion
04/02/2024	$120.13	$118.03 -1.75%	$119.67	$117.65	162,988 shs	$5.22 billion
04/01/2024	$120.19	$120.13 -0.05%	$120.51	$118.40	240,773 shs	$5.31 billion
03/29/2024	$120.22	$120.19 -0.02%	$120.93	$118.40	253,202 shs	$5.32 billion
03/28/2024	$118.60	$120.22 +1.37%	$120.92	$118.40	253,201 shs	$5.32 billion
03/27/2024	$115.71	$118.60 +2.50%	$118.60	$115.99	253,385 shs	$5.25 billion
03/26/2024	$115.08	$115.71 +0.55%	$116.57	$115.25	159,982 shs	$5.12 billion
03/25/2024	$114.78	$115.08 +0.26%	$115.66	$114.21	138,760 shs	$5.09 billion
03/22/2024	$116.56	$114.78 -1.52%	$116.90	$113.91	208,177 shs	$5.08 billion
03/21/2024	$114.79	$116.56 +1.54%	$117.06	$115.39	233,270 shs	$5.15 billion
03/20/2024	$113.13	$114.79 +1.47%	$115.09	$112.74	302,746 shs	$5.08 billion
03/19/2024	$113.86	$113.13 -0.64%	$113.96	$112.38	294,182 shs	$5.00 billion
03/18/2024	$112.29	$113.86 +1.40%	$114.85	$112.36	315,497 shs	$5.04 billion
03/15/2024	$112.95	$112.29 -0.58%	$113.99	$112.25	604,053 shs	$4.93 billion
03/14/2024	$113.64	$112.95 -0.61%	$114.23	$111.97	234,502 shs	$4.96 billion
03/13/2024	$113.86	$113.64 -0.19%	$114.76	$112.98	384,221 shs	$4.99 billion
03/12/2024	$114.62	$113.86 -0.66%	$115.77	$113.74	192,506 shs	$5.00 billion
03/11/2024	$114.79	$114.62 -0.15%	$114.83	$113.46	197,407 shs	$5.03 billion
03/08/2024	$116.03	$114.77 -1.09%	$116.87	$114.75	331,899 shs	$5.04 billion
03/07/2024	$113.83	$116.03 +1.93%	$116.28	$114.39	276,683 shs	$5.10 billion
03/06/2024	$112.51	$113.83 +1.17%	$113.88	$112.37	189,411 shs	$5.00 billion
03/05/2024	$113.13	$112.51 -0.55%	$114.49	$112.40	131,895 shs	$4.94 billion
03/04/2024	$113.56	$113.13 -0.38%	$115.19	$113.13	158,553 shs	$4.97 billion
03/01/2024	$114.08	$113.57 -0.44%	$114.22	$112.36	149,347 shs	$4.99 billion
02/29/2024	$112.85	$114.08 +1.09%	$114.79	$113.38	369,408 shs	$5.01 billion
02/28/2024	$111.85	$112.85 +0.89%	$113.85	$110.73	317,485 shs	$4.96 billion
02/27/2024	$113.96	$111.85 -1.85%	$114.26	$111.85	305,077 shs	$4.91 billion
02/26/2024	$114.08	$113.96 -0.11%	$115.07	$112.97	350,178 shs	$5.00 billion
02/23/2024	$112.58	$114.08 +1.33%	$114.45	$111.89	353,659 shs	$5.01 billion
Uncover this 2024 Hidden Gem (Ad) Exclusive Report: Uncover a Hidden Investment Gem We’re excited to share a special report on one exceptional, publicly traded company. This company has achieved a remarkable 22+% just this year, outperforming the market and revealing the potential for significant gains. [Click here to subscribe] and elevate your trading today.
02/22/2024	$110.89	$112.58 +1.52%	$113.02	$110.33	423,422 shs	$4.99 billion
02/21/2024	$108.67	$110.89 +2.04%	$111.41	$108.54	485,189 shs	$4.91 billion
02/20/2024	$107.31	$108.67 +1.27%	$108.85	$106.90	374,069 shs	$4.82 billion
02/19/2024	$107.31	$107.31	$109.05	$106.62	425,900 shs	$4.76 billion
02/16/2024	$109.55	$107.34 -2.01%	$109.05	$106.70	425,383 shs	$4.76 billion
02/15/2024	$110.81	$109.55 -1.14%	$112.98	$108.23	500,887 shs	$4.86 billion
02/14/2024	$118.51	$110.81 -6.50%	$119.03	$107.89	901,828 shs	$4.91 billion
02/13/2024	$118.94	$118.51 -0.36%	$118.79	$116.38	659,432 shs	$5.25 billion
02/12/2024	$117.12	$118.94 +1.55%	$119.34	$117.35	343,703 shs	$5.27 billion
02/09/2024	$116.75	$117.07 +0.27%	$117.87	$115.33	336,020 shs	$5.19 billion
02/08/2024	$116.95	$116.75 -0.17%	$117.21	$115.29	307,079 shs	$5.17 billion
02/07/2024	$116.20	$116.95 +0.64%	$117.63	$115.83	245,839 shs	$5.18 billion
02/06/2024	$115.17	$116.20 +0.89%	$117.01	$114.72	232,821 shs	$5.15 billion
02/05/2024	$117.80	$115.17 -2.23%	$116.78	$115.11	153,260 shs	$5.10 billion
02/02/2024	$115.94	$117.77 +1.58%	$118.29	$113.85	204,723 shs	$5.22 billion
02/01/2024	$113.57	$115.94 +2.09%	$115.94	$112.29	187,597 shs	$5.14 billion
01/31/2024	$115.69	$113.57 -1.83%	$116.34	$113.55	255,772 shs	$5.03 billion
01/30/2024	$115.32	$115.69 +0.33%	$116.46	$114.65	169,122 shs	$5.13 billion
01/29/2024	$116.15	$115.32 -0.72%	$116.24	$114.19	177,018 shs	$5.11 billion
01/26/2024	$114.78	$116.15 +1.19%	$116.21	$114.64	120,142 shs	$5.15 billion
01/25/2024	$113.88	$114.78 +0.79%	$115.42	$113.61	113,924 shs	$5.09 billion
01/24/2024	$114.65	$113.88 -0.67%	$115.57	$113.56	115,213 shs	$5.05 billion
01/23/2024	$114.94	$114.65 -0.25%	$115.79	$114.14	149,094 shs	$5.08 billion
01/22/2024	$112.97	$114.94 +1.74%	$115.32	$113.93	171,481 shs	$5.09 billion
01/19/2024	$111.64	$112.96 +1.18%	$112.96	$110.15	158,990 shs	$5.01 billion
01/18/2024	$109.78	$111.64 +1.70%	$111.65	$110.05	151,538 shs	$4.95 billion
01/17/2024	$110.05	$109.78 -0.25%	$110.39	$108.19	145,129 shs	$4.87 billion

Related Companies:

This page (NYSE:R) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Ryder System (R) Stock Chart & Stock Price History

Ryder System Stock Price Performance

R Stock Chart for Thursday, April, 18, 2024

Ryder System Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info