The closing price for Ryder System (R) in 2019 was $46.01, on December 31, 2019. It was up 19.9% for the year. The latest price is $157.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $45.39 | $46.34 | $45.39 | $46.01 | 549,000 |
December 30 2019 | $45.67 | $46.12 | $45.39 | $45.57 | 467,200 |
December 27 2019 | $45.95 | $46.13 | $45.55 | $45.65 | 404,500 |
December 26 2019 | $45.71 | $46.07 | $45.45 | $45.90 | 391,200 |
December 24 2019 | $45.69 | $45.86 | $45.22 | $45.67 | 249,700 |
December 23 2019 | $45.55 | $45.63 | $45.11 | $45.43 | 977,300 |
December 20 2019 | $44.75 | $45.96 | $44.17 | $45.54 | 1,959,200 |
December 19 2019 | $44.49 | $45.42 | $44.17 | $44.60 | 624,000 |
December 18 2019 | $44.94 | $44.94 | $44.39 | $44.45 | 790,800 |
December 17 2019 | $45.06 | $45.30 | $44.50 | $44.79 | 1,167,500 |
December 16 2019 | $44.51 | $45.55 | $44.44 | $44.91 | 635,900 |
December 13 2019 | $44.72 | $45.34 | $43.90 | $44.11 | 668,300 |
December 12 2019 | $43.98 | $45.50 | $43.76 | $44.83 | 1,282,900 |
December 11 2019 | $43.99 | $44.19 | $43.14 | $43.54 | 2,024,100 |
December 10 2019 | $45.10 | $45.10 | $43.83 | $43.95 | 879,300 |
December 09 2019 | $45.22 | $45.82 | $44.92 | $45.26 | 653,300 |
December 06 2019 | $44.13 | $45.38 | $44.13 | $45.26 | 1,025,300 |
December 05 2019 | $43.69 | $43.87 | $43.09 | $43.39 | 607,900 |
December 04 2019 | $43.29 | $44.85 | $43.14 | $43.52 | 566,400 |
December 03 2019 | $43.84 | $44.05 | $43.01 | $43.10 | 709,900 |
December 02 2019 | $44.62 | $45.17 | $44.41 | $44.52 | 749,400 |
November 29 2019 | $44.97 | $45.18 | $44.39 | $44.47 | 294,800 |
November 27 2019 | $45.28 | $45.42 | $44.65 | $45.17 | 665,900 |
November 26 2019 | $45.16 | $45.75 | $44.73 | $45.19 | 546,900 |
November 25 2019 | $43.95 | $45.38 | $43.86 | $45.11 | 1,431,800 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
